|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2002-05-28 | 5,222,400 | 14.95 | 15.00 | 14.26 | 14.34 | 00:00:00 | 2002-05-29 | 5,759,300 | 14.08 | 14.21 | 13.55 | 13.59 | 00:00:00 | 2002-05-30 | 7,959,100 | 13.42 | 13.66 | 12.83 | 13.49 | 00:00:00 | 2002-05-31 | 6,278,600 | 13.55 | 13.85 | 13.19 | 13.23 | 00:00:00 | 2002-06-03 | 8,865,900 | 13.19 | 13.39 | 12.32 | 12.32 | 00:00:00 | 2002-06-04 | 47,117,500 | 10.01 | 10.38 | 9.50 | 9.89 | 00:00:00 | 2002-06-05 | 23,938,400 | 10.15 | 11.24 | 9.94 | 11.05 | 00:00:00 | 2002-06-06 | 24,173,400 | 10.91 | 11.00 | 9.35 | 9.50 | 00:00:00 | 2002-06-07 | 32,840,400 | 8.89 | 9.79 | 8.66 | 9.33 | 00:00:00 | 2002-06-10 | 16,082,900 | 9.59 | 9.98 | 9.05 | 9.82 | 00:00:00 | 2002-06-11 | 8,644,200 | 10.15 | 10.38 | 9.36 | 9.40 | 00:00:00 | 2002-06-12 | 11,026,700 | 9.35 | 9.73 | 8.92 | 9.45 | 00:00:00 | 2002-06-13 | 11,207,300 | 9.41 | 9.63 | 9.03 | 9.21 | 00:00:00 | 2002-06-14 | 12,725,500 | 8.93 | 9.55 | 8.46 | 9.54 | 00:00:00 | 2002-06-17 | 8,341,900 | 9.96 | 10.05 | 9.57 | 9.95 | 00:00:00 | 2002-06-18 | 8,554,400 | 9.69 | 9.81 | 9.30 | 9.35 | 00:00:00 | 2002-06-19 | 7,682,800 | 9.28 | 9.46 | 8.90 | 8.96 | 00:00:00 | 2002-06-20 | 8,592,100 | 8.91 | 9.20 | 7.94 | 8.07 | 00:00:00 | 2002-06-21 | 8,943,300 | 8.12 | 8.62 | 8.01 | 8.33 | 00:00:00 | 2002-06-24 | 11,941,600 | 8.23 | 9.04 | 8.22 | 8.93 | 00:00:00 | 2002-06-25 | 10,255,100 | 9.13 | 9.20 | 8.40 | 8.65 | 00:00:00 | 2002-06-26 | 15,650,600 | 8.14 | 8.55 | 7.65 | 7.92 | 00:00:00 | 2002-06-27 | 12,927,400 | 8.40 | 8.45 | 7.51 | 7.89 | 00:00:00 | 2002-06-28 | 15,067,500 | 7.89 | 8.31 | 7.11 | 7.13 | 00:00:00 | 2002-07-01 | 18,658,400 | 7.25 | 7.55 | 5.85 | 5.88 | 00:00:00 | 2002-07-02 | 24,331,400 | 6.06 | 6.32 | 5.89 | 5.96 | 00:00:00 | 2002-07-03 | 23,167,900 | 6.28 | 7.35 | 6.25 | 7.27 | 00:00:00 | 2002-07-05 | 11,099,000 | 8.00 | 8.52 | 7.83 | 8.48 | 00:00:00 | 2002-07-08 | 12,307,100 | 8.30 | 8.65 | 7.28 | 7.50 | 00:00:00 | 2002-07-09 | 9,652,100 | 7.64 | 7.90 | 7.42 | 7.44 | 00:00:00 | 2002-07-10 | 9,336,900 | 7.81 | 7.82 | 7.00 | 7.02 | 00:00:00 | 2002-07-11 | 17,818,100 | 6.95 | 8.36 | 6.88 | 8.14 | 00:00:00 | 2002-07-12 | 13,935,800 | 8.50 | 8.75 | 8.21 | 8.52 | 00:00:00 | 2002-07-15 | 12,286,200 | 8.41 | 9.35 | 8.01 | 9.25 | 00:00:00 | 2002-07-16 | 12,322,900 | 9.05 | 9.36 | 8.37 | 8.45 | 00:00:00 | 2002-07-17 | 16,994,600 | 9.08 | 9.35 | 8.47 | 8.55 | 00:00:00 | 2002-07-18 | 14,523,100 | 8.50 | 8.90 | 8.45 | 8.53 | 00:00:00 | 2002-07-19 | 11,787,700 | 8.11 | 8.32 | 7.74 | 7.91 | 00:00:00 | 2002-07-22 | 14,940,300 | 7.79 | 8.05 | 7.17 | 7.89 | 00:00:00 | 2002-07-23 | 15,050,000 | 7.93 | 8.04 | 7.00 | 7.12 | 00:00:00 | 2002-07-24 | 20,400,400 | 6.95 | 7.97 | 6.57 | 7.80 | 00:00:00 | 2002-07-25 | 17,731,700 | 7.60 | 7.60 | 6.62 | 6.90 | 00:00:00 | 2002-07-26 | 8,452,100 | 7.07 | 7.18 | 6.78 | 7.03 | 00:00:00 | 2002-07-29 | 8,631,800 | 7.43 | 7.69 | 7.17 | 7.56 | 00:00:00 | 2002-07-30 | 10,704,700 | 7.47 | 8.35 | 7.36 | 7.91 | 00:00:00 | 2002-07-31 | 7,565,600 | 7.85 | 8.00 | 7.50 | 7.92 | 00:00:00 | 2002-08-01 | 13,042,800 | 8.60 | 8.60 | 7.98 | 7.99 | 00:00:00 | 2002-08-02 | 6,944,900 | 8.04 | 8.22 | 7.61 | 7.66 | 00:00:00 | 2002-08-05 | 6,501,600 | 7.62 | 7.81 | 7.24 | 7.32 | 00:00:00 | 2002-08-06 | 12,946,600 | 7.60 | 8.09 | 7.48 | 7.68 | 00:00:00 | 2002-08-07 | 10,236,900 | 8.00 | 8.06 | 7.37 | 7.96 | 00:00:00 | 2002-08-08 | 15,099,800 | 7.91 | 8.32 | 7.61 | 8.19 | 00:00:00 | 2002-08-09 | 11,098,500 | 7.94 | 8.06 | 7.75 | 7.79 | 00:00:00 | 2002-08-12 | 4,615,000 | 7.73 | 7.86 | 7.51 | 7.85 | 00:00:00 | 2002-08-13 | 9,370,400 | 7.79 | 8.20 | 7.59 | 7.61 | 00:00:00 | 2002-08-14 | 8,543,200 | 7.65 | 8.55 | 7.62 | 8.49 | 00:00:00 | 2002-08-15 | 13,448,000 | 8.61 | 9.08 | 8.22 | 8.90 | 00:00:00 | 2002-08-16 | 7,724,400 | 8.60 | 9.36 | 8.56 | 9.11 | 00:00:00 | 2002-08-19 | 7,598,500 | 9.06 | 9.58 | 8.90 | 9.53 | 00:00:00 | 2002-08-20 | 7,609,400 | 9.27 | 9.45 | 8.90 | 9.36 | 00:00:00 | 2002-08-21 | 7,869,900 | 9.67 | 9.79 | 9.34 | 9.54 | 00:00:00 | 2002-08-22 | 13,052,700 | 9.53 | 10.40 | 9.18 | 10.26 | 00:00:00 | 2002-08-23 | 9,544,700 | 10.05 | 10.10 | 9.46 | 9.55 | 00:00:00 | 2002-08-26 | 8,798,700 | 9.71 | 9.97 | 9.35 | 9.70 | 00:00:00 | 2002-08-27 | 7,159,800 | 9.85 | 9.89 | 9.09 | 9.11 | 00:00:00 | 2002-08-28 | 8,703,700 | 9.00 | 9.44 | 8.96 | 9.34 | 00:00:00 | 2002-08-29 | 9,610,100 | 9.26 | 9.87 | 8.90 | 9.51 | 00:00:00 | 2002-08-30 | 9,007,700 | 9.54 | 9.94 | 9.40 | 9.47 | 00:00:00 | 2002-09-03 | 9,940,500 | 9.19 | 9.50 | 8.70 | 8.84 | 00:00:00 | 2002-09-04 | 7,356,900 | 8.96 | 9.28 | 8.77 | 9.01 | 00:00:00 | 2002-09-05 | 6,597,000 | 8.75 | 8.88 | 8.51 | 8.57 | 00:00:00 | 2002-09-06 | 6,943,800 | 9.11 | 9.47 | 9.10 | 9.34 | 00:00:00 | 2002-09-09 | 6,159,800 | 9.11 | 9.50 | 9.00 | 9.35 | 00:00:00 | 2002-09-10 | 7,210,500 | 9.39 | 9.62 | 9.20 | 9.56 | 00:00:00 | 2002-09-11 | 6,480,800 | 9.64 | 10.08 | 9.60 | 9.68 | 00:00:00 | 2002-09-12 | 5,103,500 | 9.50 | 9.55 | 9.05 | 9.06 | 00:00:00 | 2002-09-13 | 5,993,900 | 9.03 | 9.20 | 8.68 | 8.83 | 00:00:00 | 2002-09-16 | 4,679,200 | 8.79 | 8.90 | 8.50 | 8.53 | 00:00:00 | 2002-09-17 | 6,282,300 | 8.86 | 8.96 | 8.27 | 8.38 | 00:00:00 | 2002-09-18 | 13,967,400 | 7.99 | 8.06 | 7.52 | 7.65 | 00:00:00 | 2002-09-19 | 10,020,100 | 7.42 | 7.63 | 7.00 | 7.03 | 00:00:00 | 2002-09-20 | 10,089,800 | 7.34 | 7.38 | 6.95 | 7.12 | 00:00:00 | 2002-09-23 | 8,437,200 | 6.91 | 7.15 | 6.67 | 6.71 | 00:00:00 | 2002-09-24 | 8,881,200 | 6.58 | 7.18 | 6.43 | 6.96 | 00:00:00 | 2002-09-25 | 12,961,500 | 7.48 | 7.85 | 7.25 | 7.80 | 00:00:00 | 2002-09-26 | 11,027,500 | 7.87 | 8.21 | 7.15 | 7.43 | 00:00:00 | 2002-09-27 | 7,394,800 | 7.36 | 7.69 | 7.19 | 7.20 | 00:00:00 | 2002-09-30 | 10,192,700 | 7.05 | 7.35 | 6.80 | 6.97 | 00:00:00 | 2002-10-01 | 10,169,400 | 7.13 | 7.79 | 6.90 | 7.76 | 00:00:00 | 2002-10-02 | 15,037,800 | 7.71 | 7.71 | 6.92 | 7.00 | 00:00:00 | 2002-10-03 | 10,176,200 | 7.05 | 7.47 | 6.97 | 7.18 | 00:00:00 | 2002-10-04 | 12,150,900 | 7.38 | 7.40 | 6.39 | 6.45 | 00:00:00 | 2002-10-07 | 9,197,400 | 6.35 | 6.58 | 5.84 | 5.90 | 00:00:00 | 2002-10-08 | 11,936,600 | 6.10 | 6.27 | 5.70 | 5.87 | 00:00:00 | 2002-10-09 | 11,421,600 | 5.67 | 6.45 | 5.47 | 6.05 | 00:00:00 | 2002-10-10 | 15,874,200 | 6.13 | 6.78 | 5.95 | 6.64 | 00:00:00 | 2002-10-11 | 11,233,000 | 6.98 | 7.28 | 6.85 | 7.06 | 00:00:00 | 2002-10-14 | 5,211,300 | 6.81 | 7.37 | 6.74 | 7.14 | 00:00:00 | 2002-10-15 | 16,980,800 | 7.75 | 8.00 | 7.53 | 7.94 | 00:00:00 | 2002-10-16 | 7,480,500 | 7.18 | 7.67 | 7.09 | 7.13 | 00:00:00 | 2002-10-17 | 12,776,700 | 7.82 | 7.95 | 7.69 | 7.80 | 00:00:00 | 2002-10-18 | 8,607,200 | 7.45 | 7.92 | 7.40 | 7.80 | 00:00:00 | 2002-10-21 | 9,004,200 | 7.60 | 8.77 | 7.55 | 8.49 | 00:00:00 | 2002-10-22 | 9,837,200 | 8.22 | 8.67 | 8.04 | 8.23 | 00:00:00 | 2002-10-23 | 9,331,000 | 8.19 | 9.00 | 8.06 | 8.99 | 00:00:00 | 2002-10-24 | 14,575,200 | 9.14 | 9.27 | 8.33 | 8.52 | 00:00:00 | 2002-10-25 | 14,912,000 | 7.99 | 8.53 | 7.69 | 8.44 | 00:00:00 | 2002-10-28 | 9,068,400 | 8.50 | 8.66 | 8.00 | 8.26 | 00:00:00 | 2002-10-29 | 8,961,500 | 8.25 | 8.61 | 7.51 | 7.90 | 00:00:00 | 2002-10-30 | 13,238,300 | 7.92 | 8.66 | 7.91 | 8.47 | 00:00:00 | 2002-10-31 | 9,318,900 | 8.54 | 8.70 | 8.16 | 8.36 | 00:00:00 | 2002-11-01 | 9,367,000 | 8.44 | 8.93 | 8.20 | 8.93 | 00:00:00 | 2002-11-04 | 18,086,700 | 9.41 | 10.20 | 9.40 | 9.76 | 00:00:00 | 2002-11-05 | 9,118,200 | 9.49 | 9.80 | 9.34 | 9.66 | 00:00:00 | 2002-11-06 | 9,941,800 | 9.89 | 10.01 | 9.50 | 9.99 | 00:00:00 | 2002-11-07 | 9,385,500 | 9.60 | 9.75 | 8.93 | 9.08 | 00:00:00 | 2002-11-08 | 10,497,100 | 8.90 | 9.33 | 8.31 | 8.34 | 00:00:00 | 2002-11-11 | 6,904,600 | 8.31 | 8.62 | 7.99 | 8.00 | 00:00:00 | 2002-11-12 | 9,896,300 | 8.00 | 8.72 | 7.88 | 8.33 | 00:00:00 | 2002-11-13 | 6,493,600 | 8.28 | 8.63 | 8.05 | 8.47 | 00:00:00 | 2002-11-14 | 9,037,700 | 8.90 | 9.57 | 8.89 | 9.55 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|