|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-09 | 7,690,800 | 8.95 | 9.23 | 8.89 | 9.19 | 00:00:00 | | 2003-05-12 | 7,417,000 | 9.15 | 9.48 | 9.04 | 9.38 | 00:00:00 | | 2003-05-13 | 10,262,800 | 9.22 | 9.66 | 9.22 | 9.40 | 00:00:00 | | 2003-05-14 | 8,069,500 | 9.63 | 9.64 | 9.20 | 9.26 | 00:00:00 | | 2003-05-15 | 7,897,400 | 9.37 | 9.76 | 9.28 | 9.74 | 00:00:00 | | 2003-05-16 | 11,050,300 | 9.65 | 10.00 | 9.57 | 9.73 | 00:00:00 | | 2003-05-19 | 7,029,000 | 9.67 | 9.67 | 9.05 | 9.12 | 00:00:00 | | 2003-05-20 | 5,714,700 | 9.15 | 9.30 | 8.82 | 8.91 | 00:00:00 | | 2003-05-21 | 3,720,100 | 8.96 | 9.17 | 8.83 | 9.14 | 00:00:00 | | 2003-05-22 | 6,089,900 | 9.17 | 9.29 | 9.01 | 9.15 | 00:00:00 | | 2003-05-23 | 3,947,400 | 9.06 | 9.27 | 9.03 | 9.20 | 00:00:00 | | 2003-05-27 | 9,416,400 | 9.19 | 9.60 | 9.01 | 9.57 | 00:00:00 | | 2003-05-28 | 10,720,700 | 9.71 | 9.89 | 9.57 | 9.63 | 00:00:00 | | 2003-05-29 | 13,342,200 | 9.73 | 10.13 | 9.65 | 10.02 | 00:00:00 | | 2003-05-30 | 17,599,400 | 10.29 | 10.60 | 10.05 | 10.50 | 00:00:00 | | 2003-06-02 | 14,579,600 | 10.80 | 10.83 | 10.15 | 10.17 | 00:00:00 | | 2003-06-03 | 10,951,800 | 10.18 | 10.55 | 9.91 | 10.12 | 00:00:00 | | 2003-06-04 | 24,681,700 | 10.82 | 11.61 | 10.65 | 11.56 | 00:00:00 | | 2003-06-05 | 13,992,100 | 11.31 | 11.63 | 11.04 | 11.55 | 00:00:00 | | 2003-06-06 | 19,452,500 | 11.97 | 12.02 | 10.60 | 10.73 | 00:00:00 | | 2003-06-09 | 8,627,400 | 10.55 | 10.72 | 10.22 | 10.46 | 00:00:00 | | 2003-06-10 | 6,746,200 | 10.53 | 10.75 | 10.35 | 10.68 | 00:00:00 | | 2003-06-11 | 16,390,000 | 10.53 | 10.65 | 10.05 | 10.57 | 00:00:00 | | 2003-06-12 | 8,323,600 | 10.79 | 10.99 | 10.56 | 10.77 | 00:00:00 | | 2003-06-13 | 9,052,400 | 10.86 | 10.89 | 10.21 | 10.26 | 00:00:00 | | 2003-06-16 | 10,071,100 | 10.35 | 10.48 | 10.05 | 10.45 | 00:00:00 | | 2003-06-17 | 8,680,800 | 10.60 | 10.70 | 10.23 | 10.63 | 00:00:00 | | 2003-06-18 | 12,065,100 | 10.55 | 11.15 | 10.43 | 10.76 | 00:00:00 | | 2003-06-19 | 8,916,100 | 10.81 | 11.09 | 10.52 | 10.66 | 00:00:00 | | 2003-06-20 | 6,659,200 | 10.94 | 10.95 | 10.53 | 10.67 | 00:00:00 | | 2003-06-23 | 6,955,000 | 10.67 | 10.72 | 10.25 | 10.45 | 00:00:00 | | 2003-06-24 | 9,935,600 | 10.44 | 10.44 | 9.94 | 10.08 | 00:00:00 | | 2003-06-25 | 10,483,400 | 10.01 | 10.42 | 9.98 | 10.07 | 00:00:00 | | 2003-06-26 | 9,654,400 | 10.02 | 10.44 | 10.02 | 10.40 | 00:00:00 | | 2003-06-27 | 10,611,400 | 10.44 | 10.57 | 10.34 | 10.57 | 00:00:00 | | 2003-06-30 | 6,099,300 | 10.67 | 10.77 | 10.27 | 10.43 | 00:00:00 | | 2003-07-01 | 7,244,900 | 10.16 | 10.46 | 10.07 | 10.34 | 00:00:00 | | 2003-07-02 | 9,800,600 | 10.55 | 10.73 | 10.45 | 10.69 | 00:00:00 | | 2003-07-03 | 3,898,700 | 10.58 | 10.70 | 10.54 | 10.64 | 00:00:00 | | 2003-07-07 | 5,914,900 | 10.92 | 10.93 | 10.69 | 10.81 | 00:00:00 | | 2003-07-08 | 11,277,100 | 10.78 | 11.75 | 10.70 | 11.57 | 00:00:00 | | 2003-07-09 | 11,793,800 | 11.58 | 12.16 | 11.55 | 11.83 | 00:00:00 | | 2003-07-10 | 8,175,600 | 11.66 | 11.74 | 11.32 | 11.45 | 00:00:00 | | 2003-07-11 | 5,162,300 | 11.45 | 11.86 | 11.45 | 11.72 | 00:00:00 | | 2003-07-14 | 11,189,600 | 12.16 | 12.61 | 12.07 | 12.36 | 00:00:00 | | 2003-07-15 | 9,880,000 | 12.58 | 12.74 | 12.16 | 12.25 | 00:00:00 | | 2003-07-16 | 7,823,700 | 12.30 | 12.39 | 11.65 | 11.83 | 00:00:00 | | 2003-07-17 | 15,200,400 | 11.20 | 11.32 | 10.76 | 10.94 | 00:00:00 | | 2003-07-18 | 8,925,300 | 11.12 | 11.19 | 10.93 | 10.99 | 00:00:00 | | 2003-07-21 | 7,554,600 | 10.80 | 11.07 | 10.72 | 10.92 | 00:00:00 | | 2003-07-22 | 6,855,000 | 11.04 | 11.60 | 10.91 | 11.45 | 00:00:00 | | 2003-07-23 | 4,117,100 | 11.42 | 11.61 | 11.26 | 11.41 | 00:00:00 | | 2003-07-24 | 8,897,400 | 11.63 | 11.78 | 11.17 | 11.20 | 00:00:00 | | 2003-07-25 | 10,507,500 | 11.00 | 11.24 | 10.93 | 11.14 | 00:00:00 | | 2003-07-28 | 6,200,000 | 11.24 | 11.78 | 11.14 | 11.67 | 00:00:00 | | 2003-07-29 | 8,460,200 | 11.80 | 11.99 | 11.30 | 11.68 | 00:00:00 | | 2003-07-30 | 4,869,100 | 11.75 | 11.75 | 11.40 | 11.52 | 00:00:00 | | 2003-07-31 | 20,208,400 | 11.10 | 11.26 | 10.95 | 11.00 | 00:00:00 | | 2003-08-01 | 21,975,600 | 11.18 | 11.31 | 11.02 | 11.09 | 00:00:00 | | 2003-08-04 | 7,250,400 | 11.15 | 11.39 | 11.00 | 11.27 | 00:00:00 | | 2003-08-05 | 5,328,600 | 11.28 | 11.36 | 11.10 | 11.13 | 00:00:00 | | 2003-08-06 | 6,904,500 | 11.14 | 11.24 | 10.96 | 11.05 | 00:00:00 | | 2003-08-07 | 7,197,900 | 11.00 | 11.06 | 10.68 | 10.95 | 00:00:00 | | 2003-08-08 | 7,047,500 | 11.07 | 11.15 | 10.58 | 10.67 | 00:00:00 | | 2003-08-11 | 7,224,600 | 10.70 | 10.90 | 10.64 | 10.71 | 00:00:00 | | 2003-08-12 | 5,551,300 | 10.81 | 11.19 | 10.78 | 11.14 | 00:00:00 | | 2003-08-13 | 8,583,100 | 11.20 | 11.43 | 11.10 | 11.32 | 00:00:00 | | 2003-08-14 | 9,328,200 | 11.30 | 11.36 | 11.17 | 11.23 | 00:00:00 | | 2003-08-15 | 2,508,500 | 11.27 | 11.53 | 11.15 | 11.25 | 00:00:00 | | 2003-08-18 | 9,934,000 | 11.35 | 11.73 | 11.27 | 11.65 | 00:00:00 | | 2003-08-19 | 31,953,600 | 12.19 | 12.91 | 12.05 | 12.84 | 00:00:00 | | 2003-08-20 | 18,217,000 | 12.59 | 13.10 | 12.37 | 12.81 | 00:00:00 | | 2003-08-21 | 13,740,700 | 13.00 | 13.27 | 12.99 | 13.13 | 00:00:00 | | 2003-08-22 | 9,715,900 | 13.39 | 13.40 | 12.63 | 12.75 | 00:00:00 | | 2003-08-25 | 6,319,800 | 12.74 | 12.80 | 12.34 | 12.60 | 00:00:00 | | 2003-08-26 | 10,042,700 | 12.45 | 12.71 | 12.17 | 12.70 | 00:00:00 | | 2003-08-27 | 10,751,300 | 12.79 | 13.31 | 12.74 | 13.30 | 00:00:00 | | 2003-08-28 | 13,606,100 | 13.32 | 13.50 | 12.97 | 13.22 | 00:00:00 | | 2003-08-29 | 5,775,500 | 13.23 | 13.52 | 13.14 | 13.48 | 00:00:00 | | 2003-09-02 | 13,894,500 | 13.50 | 13.63 | 13.03 | 13.40 | 00:00:00 | | 2003-09-03 | 9,573,100 | 13.53 | 13.76 | 13.38 | 13.66 | 00:00:00 | | 2003-09-04 | 17,896,800 | 13.63 | 14.45 | 13.63 | 14.24 | 00:00:00 | | 2003-09-05 | 12,539,700 | 14.26 | 14.66 | 14.06 | 14.14 | 00:00:00 | | 2003-09-08 | 13,760,500 | 14.21 | 15.01 | 14.19 | 14.96 | 00:00:00 | | 2003-09-09 | 10,869,200 | 14.87 | 14.90 | 14.16 | 14.18 | 00:00:00 | | 2003-09-10 | 9,541,100 | 13.96 | 14.05 | 13.64 | 13.65 | 00:00:00 | | 2003-09-11 | 7,939,400 | 13.75 | 14.23 | 13.72 | 14.16 | 00:00:00 | | 2003-09-12 | 7,198,800 | 14.08 | 14.12 | 13.93 | 14.11 | 00:00:00 | | 2003-09-15 | 7,690,500 | 14.12 | 14.25 | 13.87 | 14.10 | 00:00:00 | | 2003-09-16 | 19,153,000 | 14.10 | 15.17 | 14.10 | 15.00 | 00:00:00 | | 2003-09-17 | 13,832,900 | 15.14 | 15.14 | 14.70 | 14.85 | 00:00:00 | | 2003-09-18 | 9,002,300 | 15.00 | 15.27 | 14.71 | 15.09 | 00:00:00 | | 2003-09-19 | 9,786,800 | 15.33 | 15.50 | 15.07 | 15.34 | 00:00:00 | | 2003-09-22 | 7,233,000 | 15.02 | 15.22 | 14.87 | 15.12 | 00:00:00 | | 2003-09-23 | 10,471,400 | 15.09 | 15.82 | 15.09 | 15.82 | 00:00:00 | | 2003-09-24 | 8,692,600 | 15.53 | 15.80 | 14.98 | 14.99 | 00:00:00 | | 2003-09-25 | 48,730,400 | 14.00 | 14.62 | 13.82 | 13.90 | 00:00:00 | | 2003-09-26 | 12,065,400 | 14.02 | 14.25 | 13.55 | 13.62 | 00:00:00 | | 2003-09-29 | 9,813,400 | 14.18 | 14.48 | 13.94 | 14.44 | 00:00:00 | | 2003-09-30 | 11,786,600 | 14.41 | 14.41 | 14.02 | 14.22 | 00:00:00 | | 2003-10-01 | 24,110,200 | 14.18 | 14.47 | 13.56 | 13.96 | 00:00:00 | | 2003-10-02 | 11,038,000 | 14.14 | 14.16 | 13.83 | 14.04 | 00:00:00 | | 2003-10-03 | 8,196,000 | 14.30 | 14.58 | 14.16 | 14.45 | 00:00:00 | | 2003-10-06 | 5,806,800 | 14.52 | 14.53 | 14.24 | 14.46 | 00:00:00 | | 2003-10-07 | 6,175,300 | 14.33 | 14.66 | 14.12 | 14.62 | 00:00:00 | | 2003-10-08 | 6,204,100 | 14.65 | 14.81 | 14.38 | 14.46 | 00:00:00 | | 2003-10-09 | 6,837,800 | 14.76 | 14.90 | 14.52 | 14.67 | 00:00:00 | | 2003-10-10 | 5,605,600 | 14.69 | 14.97 | 14.68 | 14.95 | 00:00:00 | | 2003-10-13 | 9,036,900 | 14.96 | 15.34 | 14.95 | 15.27 | 00:00:00 | | 2003-10-14 | 8,944,000 | 15.24 | 15.74 | 15.15 | 15.55 | 00:00:00 | | 2003-10-15 | 13,450,500 | 15.73 | 15.95 | 15.47 | 15.54 | 00:00:00 | | 2003-10-16 | 4,959,200 | 15.43 | 15.51 | 15.15 | 15.31 | 00:00:00 | | 2003-10-17 | 4,413,800 | 15.35 | 15.49 | 15.07 | 15.13 | 00:00:00 | | 2003-10-20 | 5,509,100 | 15.16 | 15.36 | 15.01 | 15.23 | 00:00:00 | | 2003-10-21 | 6,170,700 | 15.37 | 15.71 | 15.25 | 15.62 | 00:00:00 | | 2003-10-22 | 10,062,600 | 15.40 | 15.48 | 14.78 | 15.02 | 00:00:00 | | 2003-10-23 | 19,038,200 | 14.35 | 14.42 | 14.11 | 14.18 | 00:00:00 | | 2003-10-24 | 12,633,100 | 14.00 | 14.08 | 13.54 | 13.89 | 00:00:00 | | 2003-10-27 | 5,553,200 | 14.00 | 14.08 | 13.80 | 13.87 | 00:00:00 | | 2003-10-28 | 6,672,800 | 13.94 | 14.50 | 13.94 | 14.48 | 00:00:00 | | 2003-10-29 | 5,659,200 | 14.52 | 14.60 | 14.25 | 14.47 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
