|
 Flextronics Inter - [Ticker: FLEX] |     | | Última Transacción | 8,865 | Hora de Cotización | 2018-12-03 - 00:00:00 | | Variación | +0,120 (+1,010%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 8,980 | Mínimo | 8,810 | | Volumen | 1.532.296 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 17,980 x 2.300 - 17,990 x 6.700 | Yield | | | Cierre Anterior | 8,750 | PER | 0,00% | | Apertura | 8,830 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para FLEX desde 2000-01-01 hasta 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 9,38 | 13.538.500 | 9,50 | 9,05 | 9,06 | 00:00:00 | | 2003-03-14 | 9,56 | 10.814.400 | 9,79 | 9,39 | 9,48 | 00:00:00 | | 2003-03-17 | 9,60 | 16.996.300 | 9,83 | 9,21 | 9,28 | 00:00:00 | | 2003-03-18 | 9,49 | 8.276.100 | 9,65 | 9,25 | 9,60 | 00:00:00 | | 2003-03-19 | 9,30 | 9.805.700 | 9,61 | 9,00 | 9,55 | 00:00:00 | | 2003-03-20 | 9,35 | 6.915.400 | 9,70 | 9,09 | 9,13 | 00:00:00 | | 2003-03-21 | 9,61 | 13.330.500 | 9,90 | 9,46 | 9,73 | 00:00:00 | | 2003-03-24 | 9,06 | 7.484.000 | 9,32 | 9,00 | 9,29 | 00:00:00 | | 2003-03-25 | 9,33 | 6.680.700 | 9,46 | 9,03 | 9,05 | 00:00:00 | | 2003-03-26 | 9,30 | 5.777.100 | 9,42 | 9,14 | 9,33 | 00:00:00 | | 2003-03-27 | 9,30 | 3.749.500 | 9,37 | 9,13 | 9,27 | 00:00:00 | | 2003-03-28 | 9,15 | 4.907.600 | 9,40 | 9,06 | 9,23 | 00:00:00 | | 2003-03-31 | 8,72 | 9.271.200 | 8,94 | 8,54 | 8,91 | 00:00:00 | | 2003-04-01 | 8,62 | 5.821.900 | 8,83 | 8,60 | 8,80 | 00:00:00 | | 2003-04-02 | 8,95 | 7.017.000 | 9,10 | 8,90 | 9,02 | 00:00:00 | | 2003-04-03 | 9,00 | 5.346.900 | 9,09 | 8,84 | 9,05 | 00:00:00 | | 2003-04-04 | 8,70 | 6.530.900 | 9,08 | 8,68 | 9,04 | 00:00:00 | | 2003-04-07 | 8,85 | 7.761.300 | 9,32 | 8,81 | 9,25 | 00:00:00 | | 2003-04-08 | 8,70 | 5.175.100 | 8,90 | 8,68 | 8,90 | 00:00:00 | | 2003-04-09 | 8,53 | 4.589.600 | 8,82 | 8,47 | 8,80 | 00:00:00 | | 2003-04-10 | 8,27 | 5.339.400 | 8,62 | 8,22 | 8,61 | 00:00:00 | | 2003-04-11 | 8,27 | 5.279.600 | 8,70 | 8,18 | 8,41 | 00:00:00 | | 2003-04-14 | 8,27 | 5.112.600 | 8,43 | 8,16 | 8,31 | 00:00:00 | | 2003-04-15 | 8,34 | 6.776.800 | 8,37 | 8,11 | 8,19 | 00:00:00 | | 2003-04-16 | 8,48 | 5.822.200 | 8,72 | 8,48 | 8,60 | 00:00:00 | | 2003-04-17 | 8,91 | 7.800.700 | 8,93 | 8,42 | 8,55 | 00:00:00 | | 2003-04-21 | 9,14 | 9.554.500 | 9,15 | 8,76 | 8,88 | 00:00:00 | | 2003-04-22 | 9,31 | 8.344.200 | 9,36 | 8,98 | 9,09 | 00:00:00 | | 2003-04-23 | 9,43 | 7.867.500 | 9,47 | 8,98 | 9,30 | 00:00:00 | | 2003-04-24 | 9,08 | 6.811.900 | 9,37 | 8,98 | 9,20 | 00:00:00 | | 2003-04-25 | 8,35 | 21.043.000 | 8,80 | 8,14 | 8,56 | 00:00:00 | | 2003-04-28 | 8,53 | 8.598.100 | 8,65 | 8,24 | 8,26 | 00:00:00 | | 2003-04-29 | 8,56 | 7.171.100 | 8,66 | 8,43 | 8,60 | 00:00:00 | | 2003-04-30 | 8,77 | 8.457.500 | 8,87 | 8,53 | 8,56 | 00:00:00 | | 2003-05-01 | 8,59 | 4.419.700 | 8,75 | 8,46 | 8,56 | 00:00:00 | | 2003-05-02 | 8,64 | 7.972.600 | 8,74 | 8,50 | 8,58 | 00:00:00 | | 2003-05-05 | 8,92 | 7.719.300 | 9,04 | 8,61 | 8,80 | 00:00:00 | | 2003-05-06 | 9,06 | 8.770.900 | 9,25 | 8,92 | 8,95 | 00:00:00 | | 2003-05-07 | 9,01 | 6.445.800 | 9,15 | 8,85 | 8,96 | 00:00:00 | | 2003-05-08 | 8,79 | 4.505.700 | 8,99 | 8,75 | 8,84 | 00:00:00 | | 2003-05-09 | 9,19 | 7.690.800 | 9,23 | 8,89 | 8,95 | 00:00:00 | | 2003-05-12 | 9,38 | 7.417.000 | 9,48 | 9,04 | 9,15 | 00:00:00 | | 2003-05-13 | 9,40 | 10.262.800 | 9,66 | 9,22 | 9,22 | 00:00:00 | | 2003-05-14 | 9,26 | 8.069.500 | 9,64 | 9,20 | 9,63 | 00:00:00 | | 2003-05-15 | 9,74 | 7.897.400 | 9,76 | 9,28 | 9,37 | 00:00:00 | | 2003-05-16 | 9,73 | 11.050.300 | 10,00 | 9,57 | 9,65 | 00:00:00 | | 2003-05-19 | 9,12 | 7.029.000 | 9,67 | 9,05 | 9,67 | 00:00:00 | | 2003-05-20 | 8,91 | 5.714.700 | 9,30 | 8,82 | 9,15 | 00:00:00 | | 2003-05-21 | 9,14 | 3.720.100 | 9,17 | 8,83 | 8,96 | 00:00:00 | | 2003-05-22 | 9,15 | 6.089.900 | 9,29 | 9,01 | 9,17 | 00:00:00 | | 2003-05-23 | 9,20 | 3.947.400 | 9,27 | 9,03 | 9,06 | 00:00:00 | | 2003-05-27 | 9,57 | 9.416.400 | 9,60 | 9,01 | 9,19 | 00:00:00 | | 2003-05-28 | 9,63 | 10.720.700 | 9,89 | 9,57 | 9,71 | 00:00:00 | | 2003-05-29 | 10,02 | 13.342.200 | 10,13 | 9,65 | 9,73 | 00:00:00 | | 2003-05-30 | 10,50 | 17.599.400 | 10,60 | 10,05 | 10,29 | 00:00:00 | | 2003-06-02 | 10,17 | 14.579.600 | 10,83 | 10,15 | 10,80 | 00:00:00 | | 2003-06-03 | 10,12 | 10.951.800 | 10,55 | 9,91 | 10,18 | 00:00:00 | | 2003-06-04 | 11,56 | 24.681.700 | 11,61 | 10,65 | 10,82 | 00:00:00 | | 2003-06-05 | 11,55 | 13.992.100 | 11,63 | 11,04 | 11,31 | 00:00:00 | | 2003-06-06 | 10,73 | 19.452.500 | 12,02 | 10,60 | 11,97 | 00:00:00 | | 2003-06-09 | 10,46 | 8.627.400 | 10,72 | 10,22 | 10,55 | 00:00:00 | | 2003-06-10 | 10,68 | 6.746.200 | 10,75 | 10,35 | 10,53 | 00:00:00 | | 2003-06-11 | 10,57 | 16.390.000 | 10,65 | 10,05 | 10,53 | 00:00:00 | | 2003-06-12 | 10,77 | 8.323.600 | 10,99 | 10,56 | 10,79 | 00:00:00 | | 2003-06-13 | 10,26 | 9.052.400 | 10,89 | 10,21 | 10,86 | 00:00:00 | | 2003-06-16 | 10,45 | 10.071.100 | 10,48 | 10,05 | 10,35 | 00:00:00 | | 2003-06-17 | 10,63 | 8.680.800 | 10,70 | 10,23 | 10,60 | 00:00:00 | | 2003-06-18 | 10,76 | 12.065.100 | 11,15 | 10,43 | 10,55 | 00:00:00 | | 2003-06-19 | 10,66 | 8.916.100 | 11,09 | 10,52 | 10,81 | 00:00:00 | | 2003-06-20 | 10,67 | 6.659.200 | 10,95 | 10,53 | 10,94 | 00:00:00 | | 2003-06-23 | 10,45 | 6.955.000 | 10,72 | 10,25 | 10,67 | 00:00:00 | | 2003-06-24 | 10,08 | 9.935.600 | 10,44 | 9,94 | 10,44 | 00:00:00 | | 2003-06-25 | 10,07 | 10.483.400 | 10,42 | 9,98 | 10,01 | 00:00:00 | | 2003-06-26 | 10,40 | 9.654.400 | 10,44 | 10,02 | 10,02 | 00:00:00 | | 2003-06-27 | 10,57 | 10.611.400 | 10,57 | 10,34 | 10,44 | 00:00:00 | | 2003-06-30 | 10,43 | 6.099.300 | 10,77 | 10,27 | 10,67 | 00:00:00 | | 2003-07-01 | 10,34 | 7.244.900 | 10,46 | 10,07 | 10,16 | 00:00:00 | | 2003-07-02 | 10,69 | 9.800.600 | 10,73 | 10,45 | 10,55 | 00:00:00 | | 2003-07-03 | 10,64 | 3.898.700 | 10,70 | 10,54 | 10,58 | 00:00:00 | | 2003-07-07 | 10,81 | 5.914.900 | 10,93 | 10,69 | 10,92 | 00:00:00 | | 2003-07-08 | 11,57 | 11.277.100 | 11,75 | 10,70 | 10,78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
