|
 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 | | 2003-07-08 | 11,57 | 11.277.100 | 11,75 | 10,70 | 10,78 | 00:00:00 | | 2003-07-09 | 11,83 | 11.793.800 | 12,16 | 11,55 | 11,58 | 00:00:00 | | 2003-07-10 | 11,45 | 8.175.600 | 11,74 | 11,32 | 11,66 | 00:00:00 | | 2003-07-11 | 11,72 | 5.162.300 | 11,86 | 11,45 | 11,45 | 00:00:00 | | 2003-07-14 | 12,36 | 11.189.600 | 12,61 | 12,07 | 12,16 | 00:00:00 | | 2003-07-15 | 12,25 | 9.880.000 | 12,74 | 12,16 | 12,58 | 00:00:00 | | 2003-07-16 | 11,83 | 7.823.700 | 12,39 | 11,65 | 12,30 | 00:00:00 | | 2003-07-17 | 10,94 | 15.200.400 | 11,32 | 10,76 | 11,20 | 00:00:00 | | 2003-07-18 | 10,99 | 8.925.300 | 11,19 | 10,93 | 11,12 | 00:00:00 | | 2003-07-21 | 10,92 | 7.554.600 | 11,07 | 10,72 | 10,80 | 00:00:00 | | 2003-07-22 | 11,45 | 6.855.000 | 11,60 | 10,91 | 11,04 | 00:00:00 | | 2003-07-23 | 11,41 | 4.117.100 | 11,61 | 11,26 | 11,42 | 00:00:00 | | 2003-07-24 | 11,20 | 8.897.400 | 11,78 | 11,17 | 11,63 | 00:00:00 | | 2003-07-25 | 11,14 | 10.507.500 | 11,24 | 10,93 | 11,00 | 00:00:00 | | 2003-07-28 | 11,67 | 6.200.000 | 11,78 | 11,14 | 11,24 | 00:00:00 | | 2003-07-29 | 11,68 | 8.460.200 | 11,99 | 11,30 | 11,80 | 00:00:00 | | 2003-07-30 | 11,52 | 4.869.100 | 11,75 | 11,40 | 11,75 | 00:00:00 | | 2003-07-31 | 11,00 | 20.208.400 | 11,26 | 10,95 | 11,10 | 00:00:00 | | 2003-08-01 | 11,09 | 21.975.600 | 11,31 | 11,02 | 11,18 | 00:00:00 | | 2003-08-04 | 11,27 | 7.250.400 | 11,39 | 11,00 | 11,15 | 00:00:00 | | 2003-08-05 | 11,13 | 5.328.600 | 11,36 | 11,10 | 11,28 | 00:00:00 | | 2003-08-06 | 11,05 | 6.904.500 | 11,24 | 10,96 | 11,14 | 00:00:00 | | 2003-08-07 | 10,95 | 7.197.900 | 11,06 | 10,68 | 11,00 | 00:00:00 | | 2003-08-08 | 10,67 | 7.047.500 | 11,15 | 10,58 | 11,07 | 00:00:00 | | 2003-08-11 | 10,71 | 7.224.600 | 10,90 | 10,64 | 10,70 | 00:00:00 | | 2003-08-12 | 11,14 | 5.551.300 | 11,19 | 10,78 | 10,81 | 00:00:00 | | 2003-08-13 | 11,32 | 8.583.100 | 11,43 | 11,10 | 11,20 | 00:00:00 | | 2003-08-14 | 11,23 | 9.328.200 | 11,36 | 11,17 | 11,30 | 00:00:00 | | 2003-08-15 | 11,25 | 2.508.500 | 11,53 | 11,15 | 11,27 | 00:00:00 | | 2003-08-18 | 11,65 | 9.934.000 | 11,73 | 11,27 | 11,35 | 00:00:00 | | 2003-08-19 | 12,84 | 31.953.600 | 12,91 | 12,05 | 12,19 | 00:00:00 | | 2003-08-20 | 12,81 | 18.217.000 | 13,10 | 12,37 | 12,59 | 00:00:00 | | 2003-08-21 | 13,13 | 13.740.700 | 13,27 | 12,99 | 13,00 | 00:00:00 | | 2003-08-22 | 12,75 | 9.715.900 | 13,40 | 12,63 | 13,39 | 00:00:00 | | 2003-08-25 | 12,60 | 6.319.800 | 12,80 | 12,34 | 12,74 | 00:00:00 | | 2003-08-26 | 12,70 | 10.042.700 | 12,71 | 12,17 | 12,45 | 00:00:00 | | 2003-08-27 | 13,30 | 10.751.300 | 13,31 | 12,74 | 12,79 | 00:00:00 | | 2003-08-28 | 13,22 | 13.606.100 | 13,50 | 12,97 | 13,32 | 00:00:00 | | 2003-08-29 | 13,48 | 5.775.500 | 13,52 | 13,14 | 13,23 | 00:00:00 | | 2003-09-02 | 13,40 | 13.894.500 | 13,63 | 13,03 | 13,50 | 00:00:00 | | 2003-09-03 | 13,66 | 9.573.100 | 13,76 | 13,38 | 13,53 | 00:00:00 | | 2003-09-04 | 14,24 | 17.896.800 | 14,45 | 13,63 | 13,63 | 00:00:00 | | 2003-09-05 | 14,14 | 12.539.700 | 14,66 | 14,06 | 14,26 | 00:00:00 | | 2003-09-08 | 14,96 | 13.760.500 | 15,01 | 14,19 | 14,21 | 00:00:00 | | 2003-09-09 | 14,18 | 10.869.200 | 14,90 | 14,16 | 14,87 | 00:00:00 | | 2003-09-10 | 13,65 | 9.541.100 | 14,05 | 13,64 | 13,96 | 00:00:00 | | 2003-09-11 | 14,16 | 7.939.400 | 14,23 | 13,72 | 13,75 | 00:00:00 | | 2003-09-12 | 14,11 | 7.198.800 | 14,12 | 13,93 | 14,08 | 00:00:00 | | 2003-09-15 | 14,10 | 7.690.500 | 14,25 | 13,87 | 14,12 | 00:00:00 | | 2003-09-16 | 15,00 | 19.153.000 | 15,17 | 14,10 | 14,10 | 00:00:00 | | 2003-09-17 | 14,85 | 13.832.900 | 15,14 | 14,70 | 15,14 | 00:00:00 | | 2003-09-18 | 15,09 | 9.002.300 | 15,27 | 14,71 | 15,00 | 00:00:00 | | 2003-09-19 | 15,34 | 9.786.800 | 15,50 | 15,07 | 15,33 | 00:00:00 | | 2003-09-22 | 15,12 | 7.233.000 | 15,22 | 14,87 | 15,02 | 00:00:00 | | 2003-09-23 | 15,82 | 10.471.400 | 15,82 | 15,09 | 15,09 | 00:00:00 | | 2003-09-24 | 14,99 | 8.692.600 | 15,80 | 14,98 | 15,53 | 00:00:00 | | 2003-09-25 | 13,90 | 48.730.400 | 14,62 | 13,82 | 14,00 | 00:00:00 | | 2003-09-26 | 13,62 | 12.065.400 | 14,25 | 13,55 | 14,02 | 00:00:00 | | 2003-09-29 | 14,44 | 9.813.400 | 14,48 | 13,94 | 14,18 | 00:00:00 | | 2003-09-30 | 14,22 | 11.786.600 | 14,41 | 14,02 | 14,41 | 00:00:00 | | 2003-10-01 | 13,96 | 24.110.200 | 14,47 | 13,56 | 14,18 | 00:00:00 | | 2003-10-02 | 14,04 | 11.038.000 | 14,16 | 13,83 | 14,14 | 00:00:00 | | 2003-10-03 | 14,45 | 8.196.000 | 14,58 | 14,16 | 14,30 | 00:00:00 | | 2003-10-06 | 14,46 | 5.806.800 | 14,53 | 14,24 | 14,52 | 00:00:00 | | 2003-10-07 | 14,62 | 6.175.300 | 14,66 | 14,12 | 14,33 | 00:00:00 | | 2003-10-08 | 14,46 | 6.204.100 | 14,81 | 14,38 | 14,65 | 00:00:00 | | 2003-10-09 | 14,67 | 6.837.800 | 14,90 | 14,52 | 14,76 | 00:00:00 | | 2003-10-10 | 14,95 | 5.605.600 | 14,97 | 14,68 | 14,69 | 00:00:00 | | 2003-10-13 | 15,27 | 9.036.900 | 15,34 | 14,95 | 14,96 | 00:00:00 | | 2003-10-14 | 15,55 | 8.944.000 | 15,74 | 15,15 | 15,24 | 00:00:00 | | 2003-10-15 | 15,54 | 13.450.500 | 15,95 | 15,47 | 15,73 | 00:00:00 | | 2003-10-16 | 15,31 | 4.959.200 | 15,51 | 15,15 | 15,43 | 00:00:00 | | 2003-10-17 | 15,13 | 4.413.800 | 15,49 | 15,07 | 15,35 | 00:00:00 | | 2003-10-20 | 15,23 | 5.509.100 | 15,36 | 15,01 | 15,16 | 00:00:00 | | 2003-10-21 | 15,62 | 6.170.700 | 15,71 | 15,25 | 15,37 | 00:00:00 | | 2003-10-22 | 15,02 | 10.062.600 | 15,48 | 14,78 | 15,40 | 00:00:00 | | 2003-10-23 | 14,18 | 19.038.200 | 14,42 | 14,11 | 14,35 | 00:00:00 | | 2003-10-24 | 13,89 | 12.633.100 | 14,08 | 13,54 | 14,00 | 00:00:00 | | 2003-10-27 | 13,87 | 5.553.200 | 14,08 | 13,80 | 14,00 | 00:00:00 | | 2003-10-28 | 14,48 | 6.672.800 | 14,50 | 13,94 | 13,94 | 00:00:00 | | 2003-10-29 | 14,47 | 5.659.200 | 14,60 | 14,25 | 14,52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
