|
 Flextronics Inter - [Ticker: FLEX] |     | | Last Trade | 8.87 | Last Trade Time | 2018-12-03 - 00:00:00 | | Variation | +0.12 (+1.01%) | Open | 8.83 | | High | 8.98 | Low | 8.81 | | Volume | 1,532,296 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 17.98 x 2,300 - 17.99 x 6,700 | | Former Close | 8.75 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | FLEX quotes from 2000-01-01 to 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2015-10-08 | 2,488,000 | 10.95 | 10.99 | 10.84 | 10.92 | 00:00:00 | | 2015-10-09 | 4,942,000 | 11.05 | 11.19 | 10.92 | 11.18 | 00:00:00 | | 2015-10-13 | 3,454,900 | 11.17 | 11.27 | 11.11 | 11.13 | 00:00:00 | | 2015-10-14 | 3,204,900 | 11.17 | 11.34 | 11.09 | 11.22 | 00:00:00 | | 2015-11-02 | 5,358,600 | 11.51 | 11.64 | 11.43 | 11.58 | 00:00:00 | | 2015-11-03 | 12,898,500 | 11.64 | 11.81 | 11.58 | 11.77 | 00:00:00 | | 2015-11-04 | 16,729,200 | 11.80 | 11.85 | 11.65 | 11.70 | 00:00:00 | | 2015-11-05 | 3,019,600 | 11.73 | 11.80 | 11.66 | 11.72 | 00:00:00 | | 2015-11-06 | 5,575,300 | 11.75 | 11.82 | 11.61 | 11.73 | 00:00:00 | | 2015-11-17 | 5,867,300 | 11.15 | 11.21 | 10.89 | 10.92 | 00:00:00 | | 2015-11-18 | 29,878,600 | 11.00 | 11.09 | 10.81 | 11.04 | 00:00:00 | | 2015-11-19 | 9,700,800 | 11.07 | 11.21 | 11.06 | 11.13 | 00:00:00 | | 2015-11-24 | 4,582,900 | 11.27 | 11.30 | 11.15 | 11.24 | 00:00:00 | | 2015-11-25 | 2,932,800 | 11.22 | 11.29 | 11.13 | 11.17 | 00:00:00 | | 2015-12-03 | 4,875,200 | 11.24 | 11.32 | 11.09 | 11.15 | 00:00:00 | | 2015-12-04 | 3,202,300 | 11.16 | 11.39 | 11.12 | 11.33 | 00:00:00 | | 2015-12-08 | 9,202,800 | 11.01 | 11.11 | 10.89 | 10.94 | 00:00:00 | | 2015-12-09 | 7,397,500 | 10.92 | 11.06 | 10.76 | 10.80 | 00:00:00 | | 2015-12-10 | 5,303,900 | 10.77 | 10.98 | 10.71 | 10.80 | 00:00:00 | | 2015-12-11 | 6,958,400 | 10.92 | 11.36 | 10.78 | 10.87 | 00:00:00 | | 2015-12-14 | 6,719,200 | 10.87 | 10.88 | 10.63 | 10.83 | 00:00:00 | | 2015-12-16 | 7,026,500 | 11.12 | 11.25 | 10.95 | 11.04 | 00:00:00 | | 2015-12-17 | 6,945,400 | 11.09 | 11.19 | 10.95 | 11.02 | 00:00:00 | | 2015-12-24 | 1,920,200 | 11.30 | 11.43 | 11.25 | 11.42 | 00:00:00 | | 2016-01-04 | 4,180,400 | 11.05 | 11.13 | 10.92 | 11.11 | 00:00:00 | | 2016-01-07 | 14,667,700 | 10.82 | 10.91 | 10.78 | 10.83 | 00:00:00 | | 2016-01-08 | 8,756,700 | 10.89 | 10.90 | 10.18 | 10.18 | 00:00:00 | | 2016-01-12 | 4,316,300 | 10.15 | 10.22 | 9.83 | 10.05 | 00:00:00 | | 2016-01-15 | 7,363,700 | 9.51 | 9.75 | 9.21 | 9.35 | 00:00:00 | | 2016-01-20 | 7,383,300 | 9.11 | 9.24 | 8.85 | 9.10 | 00:00:00 | | 2016-01-21 | 5,340,700 | 9.15 | 9.30 | 9.03 | 9.10 | 00:00:00 | | 2016-01-26 | 6,249,400 | 9.67 | 9.90 | 9.62 | 9.79 | 00:00:00 | | 2016-01-27 | 5,584,300 | 9.72 | 9.94 | 9.56 | 9.59 | 00:00:00 | | 2016-02-08 | 7,265,100 | 9.91 | 10.00 | 9.70 | 9.83 | 00:00:00 | | 2016-02-17 | 4,819,600 | 10.57 | 10.69 | 10.55 | 10.60 | 00:00:00 | | 2016-02-18 | 6,678,800 | 10.62 | 10.83 | 10.51 | 10.52 | 00:00:00 | | 2016-03-01 | 3,137,200 | 10.95 | 11.13 | 10.89 | 11.08 | 00:00:00 | | 2016-03-02 | 3,356,100 | 11.05 | 11.20 | 11.00 | 11.12 | 00:00:00 | | 2016-03-08 | 3,121,000 | 11.22 | 11.27 | 11.00 | 11.14 | 00:00:00 | | 2016-03-09 | 2,968,500 | 11.17 | 11.31 | 11.09 | 11.24 | 00:00:00 | | 2016-03-10 | 2,049,400 | 11.27 | 11.32 | 11.01 | 11.13 | 00:00:00 | | 2016-03-11 | 2,940,000 | 11.20 | 11.44 | 11.14 | 11.40 | 00:00:00 | | 2016-03-15 | 3,385,100 | 11.40 | 11.52 | 11.39 | 11.48 | 00:00:00 | | 2016-03-16 | 3,275,000 | 11.42 | 11.68 | 11.41 | 11.66 | 00:00:00 | | 2016-03-22 | 5,263,300 | 11.71 | 12.02 | 11.70 | 12.01 | 00:00:00 | | 2016-03-23 | 5,717,900 | 11.99 | 12.00 | 11.80 | 11.91 | 00:00:00 | | 2016-03-24 | 4,153,600 | 11.80 | 11.94 | 11.60 | 11.77 | 00:00:00 | | 2016-04-12 | 2,952,100 | 11.95 | 12.03 | 11.76 | 12.03 | 00:00:00 | | 2016-04-13 | 4,374,700 | 12.11 | 12.32 | 12.05 | 12.29 | 00:00:00 | | 2016-04-18 | 2,004,900 | 12.23 | 12.36 | 12.15 | 12.25 | 00:00:00 | | 2016-04-25 | 2,161,400 | 12.10 | 12.26 | 12.05 | 12.12 | 00:00:00 | | 2016-04-26 | 2,358,700 | 12.23 | 12.40 | 12.12 | 12.36 | 00:00:00 | | 2016-04-27 | 2,533,700 | 12.28 | 12.43 | 12.22 | 12.42 | 00:00:00 | | 2016-04-28 | 4,507,700 | 12.37 | 12.42 | 12.24 | 12.31 | 00:00:00 | | 2016-04-29 | 12,890,600 | 11.90 | 12.27 | 11.39 | 12.15 | 00:00:00 | | 2016-05-05 | 3,830,200 | 12.18 | 12.26 | 12.05 | 12.07 | 00:00:00 | | 2016-05-06 | 2,726,000 | 12.06 | 12.21 | 12.03 | 12.13 | 00:00:00 | | 2016-05-09 | 3,078,700 | 12.19 | 12.32 | 12.08 | 12.11 | 00:00:00 | | 2016-05-12 | 5,634,000 | 12.33 | 12.39 | 11.93 | 12.14 | 00:00:00 | | 2016-05-13 | 3,237,600 | 12.06 | 12.26 | 11.99 | 12.05 | 00:00:00 | | 2016-05-16 | 4,531,400 | 12.16 | 12.48 | 11.99 | 12.47 | 00:00:00 | | 2016-05-20 | 2,984,300 | 12.23 | 12.48 | 12.20 | 12.36 | 00:00:00 | | 2016-05-31 | 4,577,500 | 12.44 | 12.50 | 12.37 | 12.45 | 00:00:00 | | 2016-06-09 | 3,227,600 | 12.84 | 12.95 | 12.75 | 12.92 | 00:00:00 | | 2016-06-10 | 2,621,000 | 12.77 | 12.92 | 12.67 | 12.82 | 00:00:00 | | 2016-06-20 | 2,741,100 | 12.87 | 13.06 | 12.86 | 12.98 | 00:00:00 | | 2016-06-24 | 4,788,500 | 12.75 | 12.86 | 12.35 | 12.35 | 00:00:00 | | 2016-06-27 | 9,864,600 | 12.18 | 12.21 | 11.64 | 11.69 | 00:00:00 | | 2016-06-28 | 13,747,800 | 11.94 | 11.99 | 11.71 | 11.85 | 00:00:00 | | 2016-06-29 | 6,786,500 | 11.85 | 11.97 | 11.77 | 11.88 | 00:00:00 | | 2016-07-06 | 5,406,600 | 11.58 | 11.82 | 11.51 | 11.75 | 00:00:00 | | 2016-07-07 | 4,481,500 | 11.81 | 11.98 | 11.76 | 11.80 | 00:00:00 | | 2016-07-15 | 2,993,100 | 12.90 | 12.97 | 12.80 | 12.89 | 00:00:00 | | 2016-07-18 | 3,475,900 | 12.92 | 13.00 | 12.84 | 12.87 | 00:00:00 | | 2016-07-25 | 5,670,900 | 13.00 | 13.10 | 12.83 | 12.96 | 00:00:00 | | 2016-07-28 | 3,764,500 | 12.70 | 12.75 | 12.52 | 12.64 | 00:00:00 | | 2016-07-29 | 4,143,400 | 12.68 | 12.73 | 12.48 | 12.67 | 00:00:00 | | 2016-08-12 | 2,857,300 | 12.75 | 12.87 | 12.68 | 12.85 | 00:00:00 | | 2016-08-15 | 5,872,800 | 12.84 | 13.07 | 12.79 | 12.94 | 00:00:00 | | 2016-09-13 | 7,348,700 | 12.58 | 12.83 | 12.50 | 12.67 | 00:00:00 | | 2016-09-14 | 4,631,500 | 12.66 | 12.93 | 12.61 | 12.90 | 00:00:00 | | 2016-09-15 | 2,936,900 | 12.90 | 12.98 | 12.86 | 12.95 | 00:00:00 | | 2016-09-16 | 1,726,200 | 12.91 | 12.95 | 12.81 | 12.91 | 00:00:00 | | 2016-10-17 | 2,427,500 | 13.76 | 13.86 | 13.74 | 13.81 | 00:00:00 | | 2016-10-18 | 2,604,200 | 13.95 | 13.96 | 13.83 | 13.94 | 00:00:00 | | 2016-10-25 | 6,426,100 | 13.75 | 13.75 | 13.40 | 13.54 | 00:00:00 | | 2016-10-26 | 7,907,200 | 13.55 | 13.97 | 13.50 | 13.71 | 00:00:00 | | 2016-11-08 | 4,351,200 | 13.89 | 13.94 | 13.79 | 13.91 | 00:00:00 | | 2016-11-09 | 3,779,200 | 13.66 | 14.12 | 13.35 | 14.01 | 00:00:00 | | 2016-11-17 | 2,484,100 | 14.08 | 14.16 | 13.98 | 14.03 | 00:00:00 | | 2016-12-07 | 5,492,000 | 14.65 | 14.76 | 14.55 | 14.71 | 00:00:00 | | 2017-01-09 | 1,829,200 | 14.46 | 14.50 | 14.32 | 14.33 | 00:00:00 | | 2017-01-23 | 2,489,900 | 14.64 | 14.67 | 14.40 | 14.61 | 00:00:00 | | 2017-02-02 | 5,544,900 | 15.48 | 15.57 | 15.33 | 15.46 | 00:00:00 | | 2017-02-03 | 2,975,700 | 15.39 | 15.62 | 15.39 | 15.55 | 00:00:00 | | 2017-02-06 | 3,939,600 | 15.54 | 15.74 | 15.45 | 15.52 | 00:00:00 | | 2017-02-07 | 3,114,000 | 15.54 | 15.55 | 15.37 | 15.44 | 00:00:00 | | 2017-02-08 | 2,440,000 | 15.42 | 15.54 | 15.34 | 15.35 | 00:00:00 | | 2017-02-13 | 3,896,500 | 16.05 | 16.19 | 16.04 | 16.12 | 00:00:00 | | 2017-02-14 | 5,356,300 | 16.00 | 16.34 | 15.95 | 16.27 | 00:00:00 | | 2017-02-15 | 7,014,700 | 16.42 | 16.63 | 16.25 | 16.53 | 00:00:00 | | 2017-02-21 | 4,326,200 | 16.62 | 16.83 | 16.59 | 16.79 | 00:00:00 | | 2017-02-22 | 2,470,900 | 16.77 | 16.79 | 16.62 | 16.76 | 00:00:00 | | 2017-02-23 | 2,264,100 | 16.79 | 16.89 | 16.55 | 16.71 | 00:00:00 | | 2017-02-28 | 3,454,600 | 16.67 | 16.74 | 16.45 | 16.49 | 00:00:00 | | 2017-03-13 | 1,336,200 | 16.66 | 16.72 | 16.57 | 16.63 | 00:00:00 | | 2017-03-15 | 2,059,000 | 16.85 | 16.95 | 16.75 | 16.88 | 00:00:00 | | 2017-03-16 | 2,132,000 | 16.88 | 16.99 | 16.83 | 16.86 | 00:00:00 | | 2017-03-21 | 2,909,300 | 16.70 | 16.77 | 16.33 | 16.37 | 00:00:00 | | 2017-03-22 | 3,854,500 | 16.11 | 16.67 | 16.10 | 16.61 | 00:00:00 | | 2017-03-30 | 1,516,500 | 16.60 | 16.84 | 16.60 | 16.79 | 00:00:00 | | 2017-03-31 | 2,095,000 | 16.70 | 16.88 | 16.69 | 16.80 | 00:00:00 | | 2017-04-03 | 1,820,400 | 16.76 | 16.82 | 16.42 | 16.68 | 00:00:00 | | 2017-04-13 | 2,134,000 | 15.94 | 16.11 | 15.87 | 15.93 | 00:00:00 | | 2017-04-17 | 1,714,600 | 15.90 | 16.06 | 15.89 | 16.00 | 00:00:00 | | 2017-04-24 | 5,267,300 | 16.15 | 16.16 | 15.98 | 16.10 | 00:00:00 | | 2017-05-09 | 4,524,100 | 15.37 | 15.49 | 15.28 | 15.34 | 00:00:00 | | 2017-05-10 | 3,551,500 | 15.36 | 15.45 | 15.19 | 15.43 | 00:00:00 | | 2017-05-11 | 10,234,639 | 15.49 | 16.32 | 15.47 | 16.26 | 00:00:00 | | 2017-05-12 | 7,166,010 | 16.51 | 16.79 | 16.02 | 16.03 | 00:00:00 | | 2017-05-15 | 5,310,285 | 16.14 | 16.31 | 15.99 | 16.28 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
