|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 10,872,800 | 24.56 | 26.10 | 24.50 | 25.81 | 00:00:00 | | 2001-12-04 | 11,744,900 | 26.01 | 28.00 | 25.95 | 27.98 | 00:00:00 | | 2001-12-05 | 20,840,600 | 28.20 | 29.99 | 28.02 | 29.95 | 00:00:00 | | 2001-12-06 | 11,600,900 | 29.71 | 29.84 | 28.21 | 29.00 | 00:00:00 | | 2001-12-07 | 9,331,000 | 28.65 | 28.87 | 27.27 | 27.56 | 00:00:00 | | 2001-12-10 | 11,227,400 | 27.38 | 28.32 | 26.52 | 26.71 | 00:00:00 | | 2001-12-11 | 8,487,100 | 27.18 | 28.01 | 26.85 | 27.62 | 00:00:00 | | 2001-12-12 | 10,420,900 | 27.31 | 27.75 | 26.26 | 27.35 | 00:00:00 | | 2001-12-13 | 8,710,300 | 26.68 | 26.70 | 25.67 | 25.77 | 00:00:00 | | 2001-12-14 | 10,482,100 | 25.85 | 26.59 | 25.54 | 25.80 | 00:00:00 | | 2001-12-17 | 8,301,300 | 25.80 | 27.05 | 25.61 | 26.47 | 00:00:00 | | 2001-12-18 | 13,444,600 | 26.03 | 26.18 | 25.26 | 25.72 | 00:00:00 | | 2001-12-19 | 17,065,600 | 25.14 | 25.26 | 23.90 | 24.17 | 00:00:00 | | 2001-12-20 | 31,314,800 | 23.04 | 24.05 | 22.15 | 22.99 | 00:00:00 | | 2001-12-21 | 15,307,000 | 23.61 | 24.30 | 22.88 | 23.76 | 00:00:00 | | 2001-12-24 | 2,196,900 | 23.72 | 24.00 | 23.60 | 23.76 | 00:00:00 | | 2001-12-26 | 6,418,200 | 23.79 | 24.74 | 23.70 | 23.95 | 00:00:00 | | 2001-12-27 | 4,018,500 | 24.17 | 24.23 | 23.77 | 23.99 | 00:00:00 | | 2001-12-28 | 6,140,000 | 24.25 | 25.14 | 24.22 | 24.92 | 00:00:00 | | 2001-12-31 | 6,319,800 | 24.97 | 25.29 | 23.95 | 23.99 | 00:00:00 | | 2002-01-02 | 7,185,100 | 24.42 | 25.04 | 24.08 | 24.99 | 00:00:00 | | 2002-01-03 | 13,987,200 | 25.30 | 27.23 | 25.21 | 27.21 | 00:00:00 | | 2002-01-04 | 8,392,300 | 27.46 | 27.65 | 26.12 | 27.03 | 00:00:00 | | 2002-01-07 | 11,655,800 | 27.19 | 27.44 | 26.73 | 27.00 | 00:00:00 | | 2002-01-08 | 19,283,700 | 25.50 | 25.98 | 25.25 | 25.75 | 00:00:00 | | 2002-01-09 | 11,817,800 | 25.98 | 27.20 | 25.85 | 25.96 | 00:00:00 | | 2002-01-10 | 8,470,500 | 25.79 | 26.57 | 25.55 | 26.14 | 00:00:00 | | 2002-01-11 | 11,128,300 | 26.02 | 26.14 | 24.25 | 24.30 | 00:00:00 | | 2002-01-14 | 12,820,400 | 24.49 | 24.50 | 23.25 | 23.37 | 00:00:00 | | 2002-01-15 | 10,678,800 | 23.65 | 24.70 | 23.34 | 24.57 | 00:00:00 | | 2002-01-16 | 11,513,800 | 23.79 | 24.29 | 23.00 | 23.05 | 00:00:00 | | 2002-01-17 | 7,939,600 | 23.78 | 24.22 | 22.92 | 23.95 | 00:00:00 | | 2002-01-18 | 6,135,400 | 22.87 | 23.80 | 22.83 | 23.08 | 00:00:00 | | 2002-01-22 | 8,831,900 | 23.60 | 23.69 | 21.50 | 21.79 | 00:00:00 | | 2002-01-23 | 14,892,200 | 22.09 | 23.82 | 21.56 | 23.72 | 00:00:00 | | 2002-01-24 | 12,932,400 | 24.11 | 24.59 | 23.07 | 23.42 | 00:00:00 | | 2002-01-25 | 14,544,500 | 22.45 | 22.93 | 22.00 | 22.62 | 00:00:00 | | 2002-01-28 | 7,502,200 | 22.90 | 23.49 | 22.47 | 23.31 | 00:00:00 | | 2002-01-29 | 9,806,300 | 23.50 | 23.76 | 22.06 | 22.46 | 00:00:00 | | 2002-01-30 | 11,915,600 | 22.59 | 22.82 | 21.07 | 21.99 | 00:00:00 | | 2002-01-31 | 8,631,700 | 22.40 | 22.85 | 21.95 | 22.20 | 00:00:00 | | 2002-02-01 | 113,480 | 22.06 | 22.80 | 21.50 | 21.89 | 00:00:00 | | 2002-02-04 | 9,373,800 | 21.80 | 22.15 | 20.06 | 20.30 | 00:00:00 | | 2002-02-05 | 10,262,100 | 20.07 | 20.47 | 19.08 | 19.23 | 00:00:00 | | 2002-02-06 | 18,637,900 | 19.66 | 19.77 | 18.34 | 19.04 | 00:00:00 | | 2002-02-07 | 10,897,900 | 19.12 | 19.76 | 18.64 | 18.91 | 00:00:00 | | 2002-02-08 | 8,756,200 | 19.07 | 19.75 | 18.75 | 19.62 | 00:00:00 | | 2002-02-11 | 13,693,900 | 19.69 | 19.73 | 18.65 | 19.09 | 00:00:00 | | 2002-02-12 | 19,256,400 | 18.58 | 18.58 | 17.61 | 18.20 | 00:00:00 | | 2002-02-13 | 20,159,800 | 18.45 | 18.66 | 17.39 | 17.47 | 00:00:00 | | 2002-02-14 | 16,676,700 | 17.77 | 18.49 | 17.76 | 18.12 | 00:00:00 | | 2002-02-15 | 8,162,800 | 18.25 | 18.35 | 17.41 | 17.72 | 00:00:00 | | 2002-02-19 | 11,951,000 | 17.69 | 17.70 | 16.55 | 17.12 | 00:00:00 | | 2002-02-20 | 8,353,800 | 17.32 | 17.45 | 16.30 | 17.02 | 00:00:00 | | 2002-02-21 | 9,268,600 | 16.88 | 17.01 | 16.24 | 16.29 | 00:00:00 | | 2002-02-22 | 25,931,200 | 16.40 | 16.51 | 15.14 | 15.67 | 00:00:00 | | 2002-02-25 | 21,069,000 | 16.00 | 16.19 | 15.38 | 15.99 | 00:00:00 | | 2002-02-26 | 31,109,500 | 15.14 | 15.70 | 14.81 | 15.05 | 00:00:00 | | 2002-02-27 | 14,863,100 | 15.43 | 16.44 | 14.95 | 15.20 | 00:00:00 | | 2002-02-28 | 14,328,800 | 15.35 | 15.90 | 13.96 | 14.34 | 00:00:00 | | 2002-03-01 | 12,543,500 | 14.59 | 15.18 | 14.24 | 15.09 | 00:00:00 | | 2002-03-04 | 20,513,500 | 15.65 | 17.30 | 15.29 | 17.20 | 00:00:00 | | 2002-03-05 | 20,494,300 | 17.13 | 18.36 | 17.08 | 18.23 | 00:00:00 | | 2002-03-06 | 11,505,500 | 17.89 | 18.94 | 17.61 | 18.76 | 00:00:00 | | 2002-03-07 | 14,848,200 | 19.12 | 19.50 | 18.65 | 19.01 | 00:00:00 | | 2002-03-08 | 15,272,700 | 19.86 | 20.47 | 19.81 | 20.21 | 00:00:00 | | 2002-03-11 | 9,217,700 | 20.06 | 20.07 | 19.12 | 19.63 | 00:00:00 | | 2002-03-12 | 14,917,400 | 18.11 | 18.63 | 17.78 | 18.33 | 00:00:00 | | 2002-03-13 | 16,126,300 | 17.90 | 18.24 | 16.72 | 16.82 | 00:00:00 | | 2002-03-14 | 18,040,800 | 17.08 | 17.35 | 16.45 | 16.61 | 00:00:00 | | 2002-03-15 | 11,229,700 | 16.75 | 17.02 | 16.32 | 16.67 | 00:00:00 | | 2002-03-18 | 15,838,300 | 17.00 | 17.57 | 16.46 | 16.90 | 00:00:00 | | 2002-03-19 | 10,355,800 | 17.15 | 17.15 | 16.55 | 16.98 | 00:00:00 | | 2002-03-20 | 12,530,500 | 17.00 | 17.74 | 16.56 | 16.61 | 00:00:00 | | 2002-03-21 | 9,818,100 | 16.78 | 17.75 | 16.57 | 17.74 | 00:00:00 | | 2002-03-22 | 10,385,700 | 17.33 | 18.30 | 17.24 | 17.83 | 00:00:00 | | 2002-03-25 | 9,918,500 | 17.99 | 18.20 | 17.00 | 17.12 | 00:00:00 | | 2002-03-26 | 8,484,500 | 17.16 | 17.90 | 16.90 | 17.40 | 00:00:00 | | 2002-03-27 | 8,303,000 | 17.40 | 18.02 | 17.11 | 17.98 | 00:00:00 | | 2002-03-28 | 7,303,800 | 18.10 | 18.72 | 18.10 | 18.25 | 00:00:00 | | 2002-04-01 | 6,536,500 | 18.22 | 18.98 | 17.85 | 18.95 | 00:00:00 | | 2002-04-02 | 7,138,700 | 18.30 | 18.75 | 18.08 | 18.10 | 00:00:00 | | 2002-04-03 | 8,444,700 | 18.20 | 18.25 | 17.50 | 17.85 | 00:00:00 | | 2002-04-04 | 8,066,300 | 17.49 | 18.50 | 17.48 | 18.26 | 00:00:00 | | 2002-04-05 | 6,723,000 | 18.45 | 18.64 | 17.89 | 17.90 | 00:00:00 | | 2002-04-08 | 8,607,800 | 17.28 | 17.60 | 17.10 | 17.55 | 00:00:00 | | 2002-04-09 | 12,906,200 | 17.60 | 17.62 | 16.40 | 16.40 | 00:00:00 | | 2002-04-10 | 18,140,200 | 16.53 | 16.61 | 15.25 | 15.44 | 00:00:00 | | 2002-04-11 | 9,743,700 | 15.39 | 15.92 | 15.13 | 15.60 | 00:00:00 | | 2002-04-12 | 7,656,000 | 16.00 | 16.18 | 15.75 | 15.94 | 00:00:00 | | 2002-04-15 | 5,677,000 | 16.07 | 16.34 | 15.49 | 16.21 | 00:00:00 | | 2002-04-16 | 9,373,400 | 16.75 | 17.72 | 16.65 | 17.56 | 00:00:00 | | 2002-04-17 | 9,657,400 | 17.59 | 17.74 | 16.88 | 17.01 | 00:00:00 | | 2002-04-18 | 6,765,000 | 16.80 | 16.82 | 16.02 | 16.52 | 00:00:00 | | 2002-04-19 | 5,821,600 | 16.75 | 17.11 | 16.35 | 16.40 | 00:00:00 | | 2002-04-22 | 10,787,100 | 15.35 | 16.00 | 15.12 | 15.33 | 00:00:00 | | 2002-04-23 | 8,990,300 | 15.31 | 15.93 | 14.91 | 15.12 | 00:00:00 | | 2002-04-24 | 15,052,700 | 15.58 | 15.74 | 14.26 | 14.28 | 00:00:00 | | 2002-04-25 | 20,838,300 | 14.19 | 14.25 | 13.27 | 13.47 | 00:00:00 | | 2002-04-26 | 15,226,800 | 14.31 | 14.74 | 13.45 | 13.46 | 00:00:00 | | 2002-04-29 | 7,322,300 | 13.90 | 14.03 | 13.39 | 13.89 | 00:00:00 | | 2002-04-30 | 10,401,300 | 13.97 | 14.19 | 13.55 | 13.85 | 00:00:00 | | 2002-05-01 | 9,527,700 | 13.91 | 13.91 | 12.87 | 13.61 | 00:00:00 | | 2002-05-02 | 10,401,900 | 13.49 | 13.88 | 12.68 | 12.97 | 00:00:00 | | 2002-05-03 | 9,329,000 | 12.93 | 12.95 | 12.28 | 12.50 | 00:00:00 | | 2002-05-06 | 6,685,400 | 12.48 | 13.00 | 12.36 | 12.61 | 00:00:00 | | 2002-05-07 | 7,555,600 | 12.90 | 12.99 | 12.33 | 12.55 | 00:00:00 | | 2002-05-08 | 12,213,100 | 13.60 | 14.49 | 13.27 | 14.40 | 00:00:00 | | 2002-05-09 | 7,682,100 | 14.06 | 14.44 | 13.82 | 13.94 | 00:00:00 | | 2002-05-10 | 8,193,900 | 14.19 | 14.19 | 13.00 | 13.17 | 00:00:00 | | 2002-05-13 | 6,321,600 | 13.50 | 14.20 | 13.36 | 14.09 | 00:00:00 | | 2002-05-14 | 10,370,000 | 15.31 | 15.75 | 14.69 | 15.41 | 00:00:00 | | 2002-05-15 | 12,002,700 | 15.03 | 16.75 | 14.95 | 16.05 | 00:00:00 | | 2002-05-16 | 5,983,500 | 16.06 | 16.39 | 15.70 | 16.12 | 00:00:00 | | 2002-05-17 | 10,527,200 | 16.94 | 16.95 | 15.42 | 15.70 | 00:00:00 | | 2002-05-20 | 5,812,300 | 15.35 | 15.54 | 14.75 | 15.00 | 00:00:00 | | 2002-05-21 | 6,092,700 | 15.25 | 15.56 | 14.34 | 14.39 | 00:00:00 | | 2002-05-22 | 8,540,200 | 14.21 | 14.80 | 14.03 | 14.70 | 00:00:00 | | 2002-05-23 | 5,672,400 | 14.83 | 15.12 | 14.30 | 14.92 | 00:00:00 | | 2002-05-24 | 4,968,300 | 14.65 | 14.85 | 14.20 | 14.56 | 00:00:00 | | 2002-05-28 | 5,222,400 | 14.95 | 15.00 | 14.26 | 14.34 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
