|
 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 | | 2018-06-04 | 6,736,106 | 13.96 | 13.99 | 13.82 | 13.88 | 00:00:00 | | 2018-06-05 | 8,979,838 | 13.87 | 14.25 | 13.83 | 14.20 | 00:00:00 | | 2018-06-06 | 4,413,947 | 14.20 | 14.28 | 14.02 | 14.23 | 00:00:00 | | 2018-06-07 | 3,418,875 | 14.23 | 14.35 | 14.09 | 14.15 | 00:00:00 | | 2018-06-08 | 2,339,769 | 14.05 | 14.15 | 14.01 | 14.07 | 00:00:00 | | 2018-06-11 | 2,525,621 | 14.06 | 14.20 | 13.97 | 14.17 | 00:00:00 | | 2018-06-12 | 4,141,920 | 14.18 | 14.25 | 13.96 | 14.06 | 00:00:00 | | 2018-06-13 | 2,430,072 | 14.09 | 14.33 | 13.98 | 14.11 | 00:00:00 | | 2018-06-14 | 2,274,464 | 14.15 | 14.19 | 14.00 | 14.01 | 00:00:00 | | 2018-06-15 | 8,833,547 | 14.10 | 14.73 | 13.99 | 14.37 | 00:00:00 | | 2018-06-18 | 2,304,518 | 14.23 | 14.55 | 14.11 | 14.43 | 00:00:00 | | 2018-06-19 | 3,543,922 | 14.14 | 14.34 | 14.00 | 14.20 | 00:00:00 | | 2018-06-20 | 3,811,926 | 14.25 | 14.41 | 14.18 | 14.32 | 00:00:00 | | 2018-06-21 | 7,766,719 | 14.27 | 14.58 | 14.26 | 14.50 | 00:00:00 | | 2018-06-22 | 3,652,955 | 14.50 | 14.55 | 14.35 | 14.53 | 00:00:00 | | 2018-06-25 | 3,125,136 | 14.39 | 14.46 | 13.91 | 14.01 | 00:00:00 | | 2018-06-26 | 2,920,754 | 14.08 | 14.39 | 14.02 | 14.31 | 00:00:00 | | 2018-06-27 | 4,908,778 | 14.35 | 14.48 | 14.14 | 14.15 | 00:00:00 | | 2018-06-28 | 4,546,752 | 14.06 | 14.10 | 13.82 | 13.94 | 00:00:00 | | 2018-06-29 | 4,175,676 | 13.92 | 14.40 | 13.92 | 14.11 | 00:00:00 | | 2018-07-02 | 4,349,330 | 13.97 | 13.98 | 13.66 | 13.93 | 00:00:00 | | 2018-07-03 | 2,111,574 | 14.00 | 14.09 | 13.78 | 13.79 | 00:00:00 | | 2018-07-05 | 2,876,633 | 13.78 | 14.25 | 13.74 | 14.21 | 00:00:00 | | 2018-07-06 | 533,563 | 14.20 | 14.33 | 14.01 | 14.30 | 00:00:00 | | 2018-07-09 | 2,530,997 | 14.35 | 14.69 | 14.32 | 14.68 | 00:00:00 | | 2018-07-10 | 215,018 | 14.64 | 14.81 | 14.45 | 14.79 | 00:00:00 | | 2018-07-11 | 1,844,918 | 14.56 | 14.56 | 14.27 | 14.34 | 00:00:00 | | 2018-07-12 | 12,172,214 | 14.39 | 14.78 | 14.35 | 14.69 | 00:00:00 | | 2018-07-13 | 4,361,342 | 14.82 | 14.92 | 14.69 | 14.81 | 00:00:00 | | 2018-07-16 | 2,661,232 | 14.71 | 14.86 | 14.65 | 14.80 | 00:00:00 | | 2018-07-17 | 5,435,973 | 14.82 | 15.04 | 14.73 | 15.01 | 00:00:00 | | 2018-07-18 | 3,161,827 | 15.04 | 15.15 | 15.01 | 15.11 | 00:00:00 | | 2018-07-19 | 3,754,845 | 15.02 | 15.33 | 15.01 | 15.25 | 00:00:00 | | 2018-07-20 | 3,874,837 | 15.22 | 15.30 | 14.95 | 15.10 | 00:00:00 | | 2018-07-23 | 6,000,428 | 15.02 | 15.28 | 14.83 | 15.18 | 00:00:00 | | 2018-07-24 | 2,794,896 | 15.19 | 15.35 | 14.91 | 14.97 | 00:00:00 | | 2018-07-25 | 2,988,598 | 14.91 | 15.04 | 14.79 | 14.99 | 00:00:00 | | 2018-07-26 | 7,926,246 | 14.90 | 15.05 | 14.81 | 14.93 | 00:00:00 | | 2018-07-27 | 10,143,639 | 15.36 | 15.38 | 14.04 | 14.09 | 00:00:00 | | 2018-07-30 | 7,500,788 | 14.06 | 14.16 | 13.70 | 13.98 | 00:00:00 | | 2018-07-31 | 8,233,888 | 14.01 | 14.08 | 13.82 | 13.96 | 00:00:00 | | 2018-08-01 | 7,312,415 | 13.90 | 14.19 | 13.80 | 14.01 | 00:00:00 | | 2018-08-02 | 5,606,009 | 13.87 | 14.01 | 13.77 | 13.91 | 00:00:00 | | 2018-08-03 | 8,783,866 | 13.95 | 14.33 | 13.91 | 14.08 | 00:00:00 | | 2018-08-06 | 3,001,000 | 14.07 | 14.20 | 14.05 | 14.14 | 00:00:00 | | 2018-08-07 | 3,482,846 | 14.14 | 14.28 | 14.14 | 14.18 | 00:00:00 | | 2018-08-08 | 2,820,689 | 14.22 | 14.33 | 14.15 | 14.17 | 00:00:00 | | 2018-08-09 | 3,534,583 | 14.15 | 14.22 | 13.88 | 13.92 | 00:00:00 | | 2018-08-10 | 4,943,600 | 13.80 | 13.86 | 13.69 | 13.73 | 00:00:00 | | 2018-08-13 | 2,659,129 | 13.72 | 13.81 | 13.56 | 13.60 | 00:00:00 | | 2018-08-14 | 2,054,513 | 13.56 | 13.74 | 13.56 | 13.59 | 00:00:00 | | 2018-08-15 | 2,554,403 | 13.55 | 13.58 | 13.31 | 13.37 | 00:00:00 | | 2018-08-16 | 2,384,751 | 13.48 | 13.51 | 13.30 | 13.34 | 00:00:00 | | 2018-08-17 | 3,684,052 | 13.34 | 13.71 | 13.30 | 13.57 | 00:00:00 | | 2018-08-20 | 8,812,226 | 13.54 | 13.75 | 13.53 | 13.63 | 00:00:00 | | 2018-08-21 | 916,255 | 13.67 | 13.87 | 13.65 | 13.85 | 00:00:00 | | 2018-08-22 | 3,436,796 | 13.99 | 14.14 | 13.85 | 14.07 | 00:00:00 | | 2018-08-23 | 1,893,858 | 14.03 | 14.09 | 13.81 | 13.85 | 00:00:00 | | 2018-08-24 | 1,897,657 | 13.86 | 13.94 | 13.75 | 13.90 | 00:00:00 | | 2018-08-27 | 3,605,319 | 13.98 | 14.18 | 13.91 | 13.93 | 00:00:00 | | 2018-08-28 | 4,469,864 | 13.95 | 14.06 | 13.86 | 13.90 | 00:00:00 | | 2018-08-29 | 2,521,861 | 13.91 | 14.01 | 13.85 | 13.90 | 00:00:00 | | 2018-08-30 | 2,229,164 | 13.84 | 13.88 | 13.70 | 13.76 | 00:00:00 | | 2018-08-31 | 2,910,392 | 13.79 | 13.94 | 13.71 | 13.79 | 00:00:00 | | 2018-09-04 | 3,031,043 | 13.75 | 13.82 | 13.53 | 13.78 | 00:00:00 | | 2018-09-05 | 2,520,575 | 13.79 | 13.81 | 13.58 | 13.60 | 00:00:00 | | 2018-09-06 | 6,693,818 | 13.53 | 13.66 | 13.21 | 13.23 | 00:00:00 | | 2018-09-07 | 5,170,857 | 13.14 | 13.26 | 13.08 | 13.13 | 00:00:00 | | 2018-09-10 | 3,798,124 | 13.22 | 13.22 | 13.02 | 13.02 | 00:00:00 | | 2018-09-11 | 3,888,216 | 13.00 | 13.06 | 12.78 | 12.96 | 00:00:00 | | 2018-09-12 | 6,034,065 | 12.90 | 13.21 | 12.84 | 13.19 | 00:00:00 | | 2018-09-13 | 5,862,670 | 13.21 | 13.31 | 12.93 | 12.94 | 00:00:00 | | 2018-09-14 | 13,796,251 | 12.92 | 12.94 | 12.80 | 12.90 | 00:00:00 | | 2018-09-17 | 3,557,725 | 13.00 | 13.25 | 12.97 | 12.98 | 00:00:00 | | 2018-09-18 | 2,653,710 | 13.04 | 13.07 | 12.81 | 13.02 | 00:00:00 | | 2018-09-19 | 7,023,681 | 13.05 | 13.54 | 13.02 | 13.33 | 00:00:00 | | 2018-09-20 | 2,032,218 | 13.38 | 13.44 | 13.26 | 13.38 | 00:00:00 | | 2018-09-21 | 3,158,343 | 13.24 | 13.44 | 13.24 | 13.35 | 00:00:00 | | 2018-09-24 | 2,773,500 | 13.29 | 13.32 | 13.13 | 13.31 | 00:00:00 | | 2018-09-25 | 6,862,373 | 13.32 | 13.39 | 12.94 | 13.06 | 00:00:00 | | 2018-09-26 | 5,219,783 | 13.08 | 13.13 | 12.95 | 12.96 | 00:00:00 | | 2018-09-27 | 2,799,313 | 13.01 | 13.10 | 12.90 | 12.92 | 00:00:00 | | 2018-09-28 | 6,746,365 | 12.86 | 13.23 | 12.74 | 13.12 | 00:00:00 | | 2018-10-01 | 3,808,464 | 13.19 | 13.21 | 12.87 | 12.91 | 00:00:00 | | 2018-10-02 | 2,473,430 | 12.79 | 13.01 | 12.76 | 12.91 | 00:00:00 | | 2018-10-03 | 5,052,928 | 12.92 | 12.97 | 12.79 | 12.84 | 00:00:00 | | 2018-10-04 | 3,352,385 | 12.88 | 12.89 | 12.60 | 12.64 | 00:00:00 | | 2018-10-05 | 6,604,926 | 12.60 | 12.79 | 12.18 | 12.42 | 00:00:00 | | 2018-10-08 | 5,466,942 | 12.34 | 12.38 | 12.16 | 12.23 | 00:00:00 | | 2018-10-09 | 5,150,852 | 12.17 | 12.25 | 12.02 | 12.17 | 00:00:00 | | 2018-10-10 | 6,431,744 | 12.11 | 12.25 | 11.78 | 11.81 | 00:00:00 | | 2018-10-11 | 4,143,318 | 11.71 | 11.99 | 11.70 | 11.79 | 00:00:00 | | 2018-10-12 | 6,206,646 | 11.93 | 12.03 | 11.69 | 11.98 | 00:00:00 | | 2018-10-15 | 5,972,367 | 12.00 | 12.09 | 11.77 | 11.95 | 00:00:00 | | 2018-10-16 | 2,884,505 | 12.07 | 12.45 | 12.00 | 12.41 | 00:00:00 | | 2018-10-17 | 3,558,772 | 12.36 | 12.50 | 12.22 | 12.33 | 00:00:00 | | 2018-10-18 | 3,091,479 | 12.17 | 12.24 | 11.95 | 11.97 | 00:00:00 | | 2018-10-19 | 3,857,405 | 12.03 | 12.12 | 11.78 | 11.87 | 00:00:00 | | 2018-10-22 | 7,411,213 | 11.93 | 12.00 | 11.72 | 11.74 | 00:00:00 | | 2018-10-23 | 9,855,231 | 11.57 | 11.76 | 11.30 | 11.59 | 00:00:00 | | 2018-10-24 | 5,252,952 | 11.57 | 11.66 | 10.88 | 10.90 | 00:00:00 | | 2018-10-25 | 7,436,694 | 11.01 | 11.12 | 10.90 | 10.91 | 00:00:00 | | 2018-10-26 | 70,519,190 | 7.58 | 8.02 | 7.04 | 7.09 | 00:00:00 | | 2018-10-29 | 31,171,241 | 7.32 | 7.46 | 6.74 | 6.94 | 00:00:00 | | 2018-10-30 | 17,427,444 | 6.89 | 7.70 | 6.89 | 7.70 | 00:00:00 | | 2018-10-31 | 15,638,056 | 7.72 | 8.03 | 7.70 | 7.86 | 00:00:00 | | 2018-11-01 | 9,595,637 | 7.88 | 8.51 | 7.88 | 8.48 | 00:00:00 | | 2018-11-02 | 10,041,739 | 8.73 | 8.75 | 8.32 | 8.68 | 00:00:00 | | 2018-11-05 | 6,573,948 | 8.66 | 8.76 | 8.47 | 8.58 | 00:00:00 | | 2018-11-06 | 6,906,834 | 8.57 | 8.81 | 8.51 | 8.56 | 00:00:00 | | 2018-11-07 | 6,775,977 | 8.58 | 8.74 | 8.26 | 8.72 | 00:00:00 | | 2018-11-08 | 7,088,829 | 8.76 | 8.88 | 8.55 | 8.57 | 00:00:00 | | 2018-11-09 | 14,938,399 | 8.42 | 8.50 | 8.11 | 8.22 | 00:00:00 | | 2018-11-12 | 9,162,130 | 8.22 | 8.24 | 7.92 | 7.93 | 00:00:00 | | 2018-11-13 | 14,897,523 | 7.90 | 8.27 | 7.75 | 7.81 | 00:00:00 | | 2018-11-14 | 12,339,612 | 7.90 | 8.12 | 7.82 | 7.96 | 00:00:00 | | 2018-11-15 | 7,520,568 | 7.87 | 8.28 | 7.85 | 8.18 | 00:00:00 | | 2018-11-16 | 7,766,644 | 8.15 | 8.36 | 8.01 | 8.25 | 00:00:00 | | 2018-11-19 | 11,527,702 | 8.25 | 8.28 | 7.89 | 8.06 | 00:00:00 | | 2018-11-20 | 10,880,714 | 7.90 | 8.12 | 7.86 | 8.05 | 00:00:00 | | 2018-11-21 | 5,152,874 | 8.10 | 8.22 | 8.04 | 8.13 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
