|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-14 | 9,037,700 | 8.90 | 9.57 | 8.89 | 9.55 | 00:00:00 | | 2002-11-15 | 7,074,300 | 9.19 | 9.88 | 9.15 | 9.47 | 00:00:00 | | 2002-11-18 | 10,917,800 | 9.75 | 9.89 | 9.22 | 9.38 | 00:00:00 | | 2002-11-19 | 10,496,200 | 9.26 | 9.35 | 8.55 | 8.83 | 00:00:00 | | 2002-11-20 | 7,831,600 | 8.88 | 9.55 | 8.88 | 9.48 | 00:00:00 | | 2002-11-21 | 20,352,200 | 9.75 | 10.53 | 9.71 | 10.50 | 00:00:00 | | 2002-11-22 | 20,910,600 | 10.77 | 11.45 | 10.68 | 11.15 | 00:00:00 | | 2002-11-25 | 14,896,600 | 11.24 | 11.90 | 11.17 | 11.85 | 00:00:00 | | 2002-11-26 | 11,833,000 | 11.50 | 11.60 | 10.79 | 11.01 | 00:00:00 | | 2002-11-27 | 7,340,100 | 11.50 | 11.50 | 11.15 | 11.15 | 00:00:00 | | 2002-11-29 | 3,184,600 | 11.40 | 11.59 | 11.00 | 11.01 | 00:00:00 | | 2002-12-02 | 14,216,100 | 11.60 | 12.04 | 11.13 | 11.66 | 00:00:00 | | 2002-12-03 | 10,176,700 | 11.35 | 11.38 | 10.71 | 11.12 | 00:00:00 | | 2002-12-04 | 14,458,000 | 10.58 | 10.97 | 10.08 | 10.41 | 00:00:00 | | 2002-12-05 | 8,972,600 | 10.70 | 10.81 | 10.02 | 10.04 | 00:00:00 | | 2002-12-06 | 8,954,200 | 9.62 | 10.30 | 9.55 | 10.08 | 00:00:00 | | 2002-12-09 | 15,416,000 | 9.89 | 9.95 | 9.01 | 9.20 | 00:00:00 | | 2002-12-10 | 9,438,900 | 9.39 | 9.57 | 9.06 | 9.32 | 00:00:00 | | 2002-12-11 | 10,113,800 | 9.19 | 9.87 | 9.17 | 9.47 | 00:00:00 | | 2002-12-12 | 11,885,500 | 9.93 | 10.20 | 9.68 | 9.78 | 00:00:00 | | 2002-12-13 | 9,481,700 | 9.63 | 9.67 | 9.01 | 9.08 | 00:00:00 | | 2002-12-16 | 7,727,700 | 9.24 | 9.45 | 9.00 | 9.34 | 00:00:00 | | 2002-12-17 | 7,286,600 | 9.29 | 9.55 | 9.14 | 9.30 | 00:00:00 | | 2002-12-18 | 11,429,900 | 9.08 | 9.17 | 8.43 | 8.53 | 00:00:00 | | 2002-12-19 | 8,539,400 | 8.52 | 8.86 | 8.23 | 8.31 | 00:00:00 | | 2002-12-20 | 8,793,700 | 8.53 | 8.94 | 8.37 | 8.60 | 00:00:00 | | 2002-12-23 | 5,848,500 | 8.48 | 9.00 | 8.34 | 8.62 | 00:00:00 | | 2002-12-24 | 2,532,100 | 8.54 | 8.81 | 8.45 | 8.65 | 00:00:00 | | 2002-12-26 | 4,895,500 | 8.75 | 8.95 | 8.60 | 8.71 | 00:00:00 | | 2002-12-27 | 3,791,000 | 8.56 | 8.71 | 8.39 | 8.49 | 00:00:00 | | 2002-12-30 | 7,845,000 | 8.51 | 8.68 | 7.99 | 8.09 | 00:00:00 | | 2002-12-31 | 6,463,500 | 8.01 | 8.33 | 8.01 | 8.19 | 00:00:00 | | 2003-01-02 | 8,028,300 | 8.37 | 9.18 | 8.32 | 9.15 | 00:00:00 | | 2003-01-03 | 8,331,900 | 9.11 | 9.35 | 8.80 | 9.08 | 00:00:00 | | 2003-01-06 | 12,588,400 | 9.04 | 9.19 | 8.80 | 9.00 | 00:00:00 | | 2003-01-07 | 13,012,900 | 9.09 | 9.70 | 9.07 | 9.45 | 00:00:00 | | 2003-01-08 | 14,058,900 | 9.36 | 9.42 | 8.78 | 9.01 | 00:00:00 | | 2003-01-09 | 10,412,900 | 9.15 | 9.50 | 9.15 | 9.36 | 00:00:00 | | 2003-01-10 | 7,533,300 | 9.17 | 9.73 | 9.10 | 9.38 | 00:00:00 | | 2003-01-13 | 9,606,800 | 9.56 | 9.74 | 9.15 | 9.34 | 00:00:00 | | 2003-01-14 | 14,209,500 | 9.10 | 9.13 | 8.84 | 9.01 | 00:00:00 | | 2003-01-15 | 9,949,300 | 9.04 | 9.12 | 8.60 | 8.70 | 00:00:00 | | 2003-01-16 | 8,052,100 | 8.63 | 8.90 | 8.44 | 8.49 | 00:00:00 | | 2003-01-17 | 15,166,600 | 8.24 | 8.25 | 7.78 | 7.85 | 00:00:00 | | 2003-01-21 | 8,509,800 | 8.05 | 8.09 | 7.43 | 7.44 | 00:00:00 | | 2003-01-22 | 9,914,200 | 7.48 | 7.61 | 7.29 | 7.51 | 00:00:00 | | 2003-01-23 | 13,380,300 | 7.79 | 8.25 | 7.59 | 8.17 | 00:00:00 | | 2003-01-24 | 20,848,300 | 8.56 | 8.80 | 8.03 | 8.18 | 00:00:00 | | 2003-01-27 | 12,459,800 | 8.01 | 8.57 | 7.86 | 8.26 | 00:00:00 | | 2003-01-28 | 10,374,200 | 8.48 | 8.67 | 8.25 | 8.51 | 00:00:00 | | 2003-01-29 | 8,823,800 | 8.33 | 8.69 | 8.13 | 8.57 | 00:00:00 | | 2003-01-30 | 8,711,500 | 8.69 | 8.75 | 8.03 | 8.05 | 00:00:00 | | 2003-01-31 | 10,231,900 | 7.90 | 8.20 | 7.73 | 8.07 | 00:00:00 | | 2003-02-03 | 4,972,700 | 8.26 | 8.26 | 7.98 | 8.00 | 00:00:00 | | 2003-02-04 | 7,235,000 | 7.86 | 8.19 | 7.81 | 8.15 | 00:00:00 | | 2003-02-05 | 8,303,800 | 8.20 | 8.46 | 8.09 | 8.30 | 00:00:00 | | 2003-02-06 | 7,712,500 | 8.23 | 8.29 | 7.97 | 8.06 | 00:00:00 | | 2003-02-07 | 9,248,500 | 8.14 | 8.30 | 7.78 | 7.83 | 00:00:00 | | 2003-02-10 | 9,186,600 | 7.87 | 7.93 | 7.52 | 7.84 | 00:00:00 | | 2003-02-11 | 6,590,400 | 7.93 | 8.01 | 7.65 | 7.73 | 00:00:00 | | 2003-02-12 | 8,057,800 | 7.67 | 7.72 | 7.35 | 7.35 | 00:00:00 | | 2003-02-13 | 7,861,100 | 7.50 | 7.58 | 7.15 | 7.53 | 00:00:00 | | 2003-02-14 | 7,795,800 | 7.60 | 7.96 | 7.48 | 7.93 | 00:00:00 | | 2003-02-18 | 8,201,900 | 8.02 | 8.38 | 8.01 | 8.28 | 00:00:00 | | 2003-02-19 | 7,559,400 | 8.19 | 8.19 | 7.92 | 8.03 | 00:00:00 | | 2003-02-20 | 5,206,600 | 8.15 | 8.20 | 7.97 | 8.12 | 00:00:00 | | 2003-02-21 | 8,265,200 | 8.07 | 8.12 | 7.73 | 8.12 | 00:00:00 | | 2003-02-24 | 7,347,800 | 8.10 | 8.12 | 7.92 | 8.05 | 00:00:00 | | 2003-02-25 | 7,214,700 | 7.90 | 8.23 | 7.87 | 8.14 | 00:00:00 | | 2003-02-26 | 10,079,300 | 7.99 | 8.24 | 7.94 | 8.10 | 00:00:00 | | 2003-02-27 | 8,107,500 | 8.20 | 8.32 | 8.15 | 8.19 | 00:00:00 | | 2003-02-28 | 8,411,700 | 8.24 | 8.68 | 8.21 | 8.68 | 00:00:00 | | 2003-03-03 | 10,728,100 | 8.81 | 9.07 | 8.48 | 8.56 | 00:00:00 | | 2003-03-04 | 7,614,800 | 8.53 | 8.84 | 8.50 | 8.64 | 00:00:00 | | 2003-03-05 | 6,734,100 | 8.58 | 8.93 | 8.51 | 8.74 | 00:00:00 | | 2003-03-06 | 6,193,500 | 8.72 | 8.96 | 8.63 | 8.87 | 00:00:00 | | 2003-03-07 | 7,436,700 | 8.73 | 8.87 | 8.61 | 8.61 | 00:00:00 | | 2003-03-10 | 4,730,100 | 8.54 | 8.57 | 8.28 | 8.34 | 00:00:00 | | 2003-03-11 | 7,267,200 | 8.42 | 8.59 | 8.31 | 8.45 | 00:00:00 | | 2003-03-12 | 8,158,700 | 8.31 | 8.77 | 8.30 | 8.74 | 00:00:00 | | 2003-03-13 | 13,538,500 | 9.06 | 9.50 | 9.05 | 9.38 | 00:00:00 | | 2003-03-14 | 10,814,400 | 9.48 | 9.79 | 9.39 | 9.56 | 00:00:00 | | 2003-03-17 | 16,996,300 | 9.28 | 9.83 | 9.21 | 9.60 | 00:00:00 | | 2003-03-18 | 8,276,100 | 9.60 | 9.65 | 9.25 | 9.49 | 00:00:00 | | 2003-03-19 | 9,805,700 | 9.55 | 9.61 | 9.00 | 9.30 | 00:00:00 | | 2003-03-20 | 6,915,400 | 9.13 | 9.70 | 9.09 | 9.35 | 00:00:00 | | 2003-03-21 | 13,330,500 | 9.73 | 9.90 | 9.46 | 9.61 | 00:00:00 | | 2003-03-24 | 7,484,000 | 9.29 | 9.32 | 9.00 | 9.06 | 00:00:00 | | 2003-03-25 | 6,680,700 | 9.05 | 9.46 | 9.03 | 9.33 | 00:00:00 | | 2003-03-26 | 5,777,100 | 9.33 | 9.42 | 9.14 | 9.30 | 00:00:00 | | 2003-03-27 | 3,749,500 | 9.27 | 9.37 | 9.13 | 9.30 | 00:00:00 | | 2003-03-28 | 4,907,600 | 9.23 | 9.40 | 9.06 | 9.15 | 00:00:00 | | 2003-03-31 | 9,271,200 | 8.91 | 8.94 | 8.54 | 8.72 | 00:00:00 | | 2003-04-01 | 5,821,900 | 8.80 | 8.83 | 8.60 | 8.62 | 00:00:00 | | 2003-04-02 | 7,017,000 | 9.02 | 9.10 | 8.90 | 8.95 | 00:00:00 | | 2003-04-03 | 5,346,900 | 9.05 | 9.09 | 8.84 | 9.00 | 00:00:00 | | 2003-04-04 | 6,530,900 | 9.04 | 9.08 | 8.68 | 8.70 | 00:00:00 | | 2003-04-07 | 7,761,300 | 9.25 | 9.32 | 8.81 | 8.85 | 00:00:00 | | 2003-04-08 | 5,175,100 | 8.90 | 8.90 | 8.68 | 8.70 | 00:00:00 | | 2003-04-09 | 4,589,600 | 8.80 | 8.82 | 8.47 | 8.53 | 00:00:00 | | 2003-04-10 | 5,339,400 | 8.61 | 8.62 | 8.22 | 8.27 | 00:00:00 | | 2003-04-11 | 5,279,600 | 8.41 | 8.70 | 8.18 | 8.27 | 00:00:00 | | 2003-04-14 | 5,112,600 | 8.31 | 8.43 | 8.16 | 8.27 | 00:00:00 | | 2003-04-15 | 6,776,800 | 8.19 | 8.37 | 8.11 | 8.34 | 00:00:00 | | 2003-04-16 | 5,822,200 | 8.60 | 8.72 | 8.48 | 8.48 | 00:00:00 | | 2003-04-17 | 7,800,700 | 8.55 | 8.93 | 8.42 | 8.91 | 00:00:00 | | 2003-04-21 | 9,554,500 | 8.88 | 9.15 | 8.76 | 9.14 | 00:00:00 | | 2003-04-22 | 8,344,200 | 9.09 | 9.36 | 8.98 | 9.31 | 00:00:00 | | 2003-04-23 | 7,867,500 | 9.30 | 9.47 | 8.98 | 9.43 | 00:00:00 | | 2003-04-24 | 6,811,900 | 9.20 | 9.37 | 8.98 | 9.08 | 00:00:00 | | 2003-04-25 | 21,043,000 | 8.56 | 8.80 | 8.14 | 8.35 | 00:00:00 | | 2003-04-28 | 8,598,100 | 8.26 | 8.65 | 8.24 | 8.53 | 00:00:00 | | 2003-04-29 | 7,171,100 | 8.60 | 8.66 | 8.43 | 8.56 | 00:00:00 | | 2003-04-30 | 8,457,500 | 8.56 | 8.87 | 8.53 | 8.77 | 00:00:00 | | 2003-05-01 | 4,419,700 | 8.56 | 8.75 | 8.46 | 8.59 | 00:00:00 | | 2003-05-02 | 7,972,600 | 8.58 | 8.74 | 8.50 | 8.64 | 00:00:00 | | 2003-05-05 | 7,719,300 | 8.80 | 9.04 | 8.61 | 8.92 | 00:00:00 | | 2003-05-06 | 8,770,900 | 8.95 | 9.25 | 8.92 | 9.06 | 00:00:00 | | 2003-05-07 | 6,445,800 | 8.96 | 9.15 | 8.85 | 9.01 | 00:00:00 | | 2003-05-08 | 4,505,700 | 8.84 | 8.99 | 8.75 | 8.79 | 00:00:00 | | 2003-05-09 | 7,690,800 | 8.95 | 9.23 | 8.89 | 9.19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
