|
 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 | | 2017-05-15 | 5,310,285 | 16.14 | 16.31 | 15.99 | 16.28 | 00:00:00 | | 2017-05-16 | 6,097,787 | 16.34 | 16.79 | 16.30 | 16.71 | 00:00:00 | | 2017-05-17 | 6,127,607 | 16.50 | 16.56 | 16.19 | 16.22 | 00:00:00 | | 2017-05-18 | 5,572,934 | 16.11 | 16.23 | 15.98 | 16.10 | 00:00:00 | | 2017-05-19 | 7,466,472 | 16.13 | 16.67 | 16.13 | 16.51 | 00:00:00 | | 2017-05-22 | 4,174,909 | 16.61 | 16.86 | 16.48 | 16.83 | 00:00:00 | | 2017-05-23 | 3,572,606 | 16.79 | 16.87 | 16.52 | 16.73 | 00:00:00 | | 2017-05-24 | 5,224,785 | 16.59 | 17.04 | 16.59 | 16.98 | 00:00:00 | | 2017-05-25 | 3,972,099 | 17.00 | 17.20 | 16.90 | 17.13 | 00:00:00 | | 2017-05-26 | 3,266,284 | 17.18 | 17.20 | 16.86 | 16.96 | 00:00:00 | | 2017-05-30 | 3,162,681 | 16.90 | 17.33 | 16.87 | 17.25 | 00:00:00 | | 2017-05-31 | 4,088,198 | 17.23 | 17.30 | 16.98 | 17.26 | 00:00:00 | | 2017-06-01 | 3,010,326 | 17.40 | 17.65 | 17.33 | 17.61 | 00:00:00 | | 2017-06-02 | 3,757,739 | 17.60 | 17.68 | 17.50 | 17.62 | 00:00:00 | | 2017-06-05 | 3,181,696 | 17.53 | 17.76 | 17.42 | 17.44 | 00:00:00 | | 2017-06-06 | 2,091,609 | 17.39 | 17.51 | 17.30 | 17.40 | 00:00:00 | | 2017-06-07 | 2,529,368 | 17.47 | 17.57 | 17.18 | 17.26 | 00:00:00 | | 2017-06-08 | 4,654,100 | 17.42 | 17.50 | 17.22 | 17.35 | 00:00:00 | | 2017-06-09 | 4,580,492 | 17.34 | 17.51 | 17.15 | 17.33 | 00:00:00 | | 2017-06-12 | 5,099,541 | 17.15 | 17.21 | 16.55 | 16.72 | 00:00:00 | | 2017-06-13 | 6,075,057 | 16.46 | 16.78 | 16.45 | 16.71 | 00:00:00 | | 2017-06-14 | 2,946,140 | 16.80 | 16.85 | 16.58 | 16.67 | 00:00:00 | | 2017-06-15 | 3,229,512 | 15.93 | 16.69 | 15.92 | 16.64 | 00:00:00 | | 2017-06-16 | 2,438,123 | 16.46 | 16.72 | 16.44 | 16.50 | 00:00:00 | | 2017-06-19 | 3,686,709 | 16.56 | 16.88 | 16.49 | 16.84 | 00:00:00 | | 2017-06-20 | 2,295,952 | 16.83 | 16.93 | 16.70 | 16.71 | 00:00:00 | | 2017-06-21 | 2,954,876 | 16.81 | 17.06 | 16.74 | 16.93 | 00:00:00 | | 2017-06-22 | 2,612,133 | 16.80 | 16.97 | 16.74 | 16.87 | 00:00:00 | | 2017-06-23 | 2,510,357 | 16.87 | 17.19 | 16.81 | 17.06 | 00:00:00 | | 2017-06-26 | 2,078,972 | 17.12 | 17.28 | 16.91 | 16.97 | 00:00:00 | | 2017-06-27 | 2,528,338 | 17.01 | 17.01 | 16.44 | 16.46 | 00:00:00 | | 2017-06-28 | 3,781,397 | 16.55 | 16.69 | 16.46 | 16.64 | 00:00:00 | | 2017-06-29 | 5,591,354 | 16.66 | 16.75 | 16.28 | 16.34 | 00:00:00 | | 2017-06-30 | 9,017,839 | 16.42 | 16.46 | 16.07 | 16.31 | 00:00:00 | | 2017-07-03 | 2,009,282 | 16.44 | 16.51 | 16.24 | 16.24 | 00:00:00 | | 2017-07-05 | 4,318,410 | 16.27 | 16.40 | 15.97 | 16.18 | 00:00:00 | | 2017-07-06 | 3,381,239 | 16.08 | 16.18 | 16.03 | 16.09 | 00:00:00 | | 2017-07-07 | 2,133,836 | 16.14 | 16.46 | 16.14 | 16.29 | 00:00:00 | | 2017-07-10 | 1,982,061 | 16.27 | 16.49 | 16.21 | 16.43 | 00:00:00 | | 2017-07-11 | 2,242,335 | 16.44 | 16.68 | 16.40 | 16.53 | 00:00:00 | | 2017-07-12 | 1,636,873 | 16.65 | 16.70 | 16.53 | 16.63 | 00:00:00 | | 2017-07-13 | 2,177,051 | 16.66 | 16.74 | 16.51 | 16.56 | 00:00:00 | | 2017-07-14 | 1,512,973 | 16.60 | 16.85 | 16.49 | 16.81 | 00:00:00 | | 2017-07-17 | 1,168,116 | 16.80 | 16.89 | 16.70 | 16.82 | 00:00:00 | | 2017-07-18 | 2,276,042 | 16.83 | 16.87 | 16.64 | 16.78 | 00:00:00 | | 2017-07-19 | 1,795,692 | 16.86 | 17.08 | 16.73 | 16.94 | 00:00:00 | | 2017-07-20 | 2,121,244 | 17.01 | 17.05 | 16.74 | 16.81 | 00:00:00 | | 2017-07-21 | 2,813,427 | 16.79 | 16.90 | 16.68 | 16.74 | 00:00:00 | | 2017-07-24 | 5,566,232 | 17.37 | 17.37 | 16.88 | 17.08 | 00:00:00 | | 2017-07-25 | 3,988,928 | 17.11 | 17.18 | 16.82 | 17.05 | 00:00:00 | | 2017-07-26 | 2,972,738 | 17.15 | 17.16 | 16.88 | 16.98 | 00:00:00 | | 2017-07-27 | 5,733,200 | 17.08 | 17.15 | 16.83 | 17.09 | 00:00:00 | | 2017-07-28 | 12,106,729 | 16.75 | 17.00 | 15.78 | 16.29 | 00:00:00 | | 2017-07-31 | 7,008,135 | 16.31 | 16.48 | 15.91 | 15.99 | 00:00:00 | | 2017-08-01 | 4,615,150 | 16.01 | 16.34 | 15.97 | 16.29 | 00:00:00 | | 2017-08-02 | 3,002,936 | 16.34 | 16.42 | 16.08 | 16.16 | 00:00:00 | | 2017-08-03 | 2,521,903 | 16.15 | 16.20 | 15.91 | 15.95 | 00:00:00 | | 2017-08-04 | 2,537,848 | 15.96 | 16.10 | 15.89 | 16.03 | 00:00:00 | | 2017-08-07 | 1,841,597 | 16.07 | 16.25 | 16.03 | 16.14 | 00:00:00 | | 2017-08-08 | 6,580,112 | 16.17 | 16.22 | 15.93 | 15.99 | 00:00:00 | | 2017-08-09 | 2,204,880 | 15.87 | 16.03 | 15.85 | 15.96 | 00:00:00 | | 2017-08-10 | 5,864,409 | 15.90 | 16.01 | 15.72 | 15.75 | 00:00:00 | | 2017-08-11 | 2,785,125 | 15.73 | 15.76 | 15.62 | 15.69 | 00:00:00 | | 2017-08-14 | 2,968,381 | 15.78 | 15.87 | 15.68 | 15.84 | 00:00:00 | | 2017-08-15 | 2,023,289 | 15.99 | 16.00 | 15.79 | 15.81 | 00:00:00 | | 2017-08-16 | 4,993,920 | 15.91 | 16.21 | 15.82 | 16.08 | 00:00:00 | | 2017-08-17 | 5,614,947 | 16.02 | 16.07 | 15.80 | 15.81 | 00:00:00 | | 2017-08-18 | 2,908,331 | 15.76 | 15.85 | 15.49 | 15.52 | 00:00:00 | | 2017-08-21 | 2,808,605 | 15.57 | 15.68 | 15.52 | 15.53 | 00:00:00 | | 2017-08-22 | 2,189,001 | 15.58 | 15.74 | 15.54 | 15.71 | 00:00:00 | | 2017-08-23 | 2,104,123 | 15.64 | 15.74 | 15.56 | 15.63 | 00:00:00 | | 2017-08-24 | 2,533,301 | 15.70 | 15.93 | 15.68 | 15.85 | 00:00:00 | | 2017-08-25 | 1,880,108 | 15.85 | 15.95 | 15.71 | 15.72 | 00:00:00 | | 2017-08-28 | 1,509,753 | 15.79 | 15.88 | 15.79 | 15.87 | 00:00:00 | | 2017-08-29 | 1,653,573 | 15.76 | 16.04 | 15.72 | 15.97 | 00:00:00 | | 2017-08-30 | 2,013,394 | 15.99 | 16.31 | 15.98 | 16.25 | 00:00:00 | | 2017-08-31 | 3,646,303 | 16.29 | 16.41 | 16.24 | 16.27 | 00:00:00 | | 2017-09-01 | 1,922,192 | 16.31 | 16.55 | 16.31 | 16.54 | 00:00:00 | | 2017-09-05 | 2,093,059 | 16.52 | 16.64 | 16.22 | 16.40 | 00:00:00 | | 2017-09-06 | 3,748,031 | 16.44 | 16.47 | 16.17 | 16.24 | 00:00:00 | | 2017-09-07 | 2,186,133 | 16.27 | 16.42 | 16.17 | 16.19 | 00:00:00 | | 2017-09-08 | 1,983,547 | 16.15 | 16.36 | 16.09 | 16.29 | 00:00:00 | | 2017-09-11 | 2,597,118 | 16.40 | 16.69 | 16.33 | 16.66 | 00:00:00 | | 2017-09-12 | 2,978,969 | 16.74 | 16.89 | 16.73 | 16.85 | 00:00:00 | | 2017-09-13 | 2,885,893 | 16.78 | 16.79 | 16.54 | 16.60 | 00:00:00 | | 2017-09-14 | 2,447,163 | 16.61 | 16.64 | 16.51 | 16.58 | 00:00:00 | | 2017-09-15 | 2,101,526 | 16.60 | 16.71 | 16.53 | 16.69 | 00:00:00 | | 2017-09-18 | 2,380,974 | 16.74 | 16.82 | 16.69 | 16.74 | 00:00:00 | | 2017-09-19 | 4,532,501 | 16.78 | 16.88 | 16.69 | 16.87 | 00:00:00 | | 2017-09-20 | 4,795,227 | 16.88 | 16.89 | 16.61 | 16.75 | 00:00:00 | | 2017-09-21 | 2,643,004 | 16.70 | 16.84 | 16.68 | 16.75 | 00:00:00 | | 2017-09-22 | 1,293,333 | 16.75 | 16.76 | 16.56 | 16.66 | 00:00:00 | | 2017-09-25 | 2,921,353 | 16.57 | 16.61 | 16.42 | 16.58 | 00:00:00 | | 2017-09-26 | 6,799,190 | 16.61 | 16.91 | 16.54 | 16.75 | 00:00:00 | | 2017-09-27 | 4,858,726 | 16.90 | 16.95 | 16.64 | 16.70 | 00:00:00 | | 2017-09-28 | 2,773,058 | 16.68 | 16.79 | 16.60 | 16.73 | 00:00:00 | | 2017-09-29 | 3,268,139 | 16.46 | 16.74 | 16.39 | 16.57 | 00:00:00 | | 2017-10-02 | 2,676,798 | 16.57 | 16.91 | 16.56 | 16.75 | 00:00:00 | | 2017-10-03 | 3,284,380 | 16.81 | 16.93 | 16.73 | 16.79 | 00:00:00 | | 2017-10-04 | 2,809,706 | 16.83 | 17.05 | 16.78 | 16.90 | 00:00:00 | | 2017-10-05 | 2,022,532 | 16.85 | 16.99 | 16.78 | 16.91 | 00:00:00 | | 2017-10-06 | 1,925,317 | 16.79 | 17.09 | 16.75 | 17.08 | 00:00:00 | | 2017-10-09 | 1,463,921 | 17.12 | 17.12 | 16.96 | 17.00 | 00:00:00 | | 2017-10-10 | 2,213,855 | 17.10 | 17.18 | 16.98 | 17.16 | 00:00:00 | | 2017-10-11 | 2,190,746 | 17.16 | 17.33 | 17.14 | 17.31 | 00:00:00 | | 2017-10-12 | 2,808,827 | 17.30 | 17.48 | 17.19 | 17.38 | 00:00:00 | | 2017-10-13 | 2,255,920 | 17.41 | 17.54 | 17.26 | 17.52 | 00:00:00 | | 2017-10-16 | 4,742,708 | 17.59 | 17.62 | 17.38 | 17.61 | 00:00:00 | | 2017-10-17 | 2,521,985 | 17.63 | 17.63 | 17.39 | 17.60 | 00:00:00 | | 2017-10-18 | 3,822,401 | 17.58 | 17.68 | 17.46 | 17.66 | 00:00:00 | | 2017-10-19 | 3,475,327 | 17.55 | 17.74 | 17.45 | 17.71 | 00:00:00 | | 2017-10-20 | 2,703,753 | 17.77 | 17.86 | 17.66 | 17.78 | 00:00:00 | | 2017-10-23 | 3,871,641 | 17.84 | 17.88 | 17.66 | 17.79 | 00:00:00 | | 2017-10-24 | 2,712,100 | 17.83 | 17.85 | 17.71 | 17.78 | 00:00:00 | | 2017-10-25 | 3,861,602 | 17.74 | 17.88 | 17.50 | 17.63 | 00:00:00 | | 2017-10-26 | 7,169,518 | 17.65 | 17.77 | 17.31 | 17.35 | 00:00:00 | | 2017-10-27 | 9,194,980 | 17.40 | 18.01 | 17.13 | 17.99 | 00:00:00 | | 2017-10-30 | 5,504,581 | 17.94 | 18.01 | 17.49 | 17.87 | 00:00:00 | | 2017-10-31 | 5,804,241 | 17.86 | 18.04 | 17.67 | 17.80 | 00:00:00 | | 2017-11-01 | 6,409,098 | 18.00 | 18.16 | 17.80 | 18.03 | 00:00:00 | | 2017-11-02 | 3,747,249 | 18.02 | 18.09 | 17.82 | 18.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
