|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-13 | 13,08 | 4.668.000 | 13,67 | 13,05 | 13,57 | 00:00:00 | | 2004-10-14 | 12,67 | 4.704.500 | 12,96 | 12,60 | 12,79 | 00:00:00 | | 2004-10-15 | 12,53 | 4.063.800 | 12,77 | 12,50 | 12,67 | 00:00:00 | | 2004-10-18 | 12,85 | 3.349.500 | 12,93 | 12,43 | 12,50 | 00:00:00 | | 2004-10-19 | 12,88 | 4.401.700 | 13,16 | 12,84 | 13,03 | 00:00:00 | | 2004-10-20 | 13,06 | 3.779.200 | 13,10 | 12,71 | 12,81 | 00:00:00 | | 2004-10-21 | 12,98 | 5.978.300 | 13,27 | 12,75 | 13,25 | 00:00:00 | | 2004-10-22 | 12,58 | 2.927.300 | 13,09 | 12,56 | 13,02 | 00:00:00 | | 2004-10-25 | 12,54 | 4.594.700 | 12,72 | 12,46 | 12,50 | 00:00:00 | | 2004-10-26 | 11,67 | 29.258.100 | 11,72 | 11,02 | 11,29 | 00:00:00 | | 2004-10-27 | 11,98 | 13.558.200 | 12,14 | 11,43 | 11,69 | 00:00:00 | | 2004-10-28 | 11,90 | 4.244.800 | 12,04 | 11,75 | 11,88 | 00:00:00 | | 2004-10-29 | 12,05 | 8.369.000 | 12,16 | 11,85 | 12,00 | 00:00:00 | | 2004-11-01 | 12,40 | 7.266.300 | 12,40 | 11,82 | 11,90 | 00:00:00 | | 2004-11-02 | 13,04 | 13.707.100 | 13,13 | 12,39 | 12,52 | 00:00:00 | | 2004-11-03 | 12,89 | 11.333.000 | 13,44 | 12,74 | 13,36 | 00:00:00 | | 2004-11-04 | 13,01 | 7.170.000 | 13,18 | 12,72 | 12,83 | 00:00:00 | | 2004-11-05 | 13,25 | 6.144.000 | 13,44 | 13,06 | 13,08 | 00:00:00 | | 2004-11-08 | 13,51 | 4.641.200 | 13,57 | 13,20 | 13,30 | 00:00:00 | | 2004-11-09 | 13,59 | 6.973.100 | 13,76 | 13,31 | 13,31 | 00:00:00 | | 2004-11-10 | 13,58 | 6.695.600 | 13,68 | 13,29 | 13,34 | 00:00:00 | | 2004-11-11 | 14,26 | 10.631.600 | 14,36 | 13,58 | 13,62 | 00:00:00 | | 2004-11-12 | 14,51 | 5.464.800 | 14,53 | 14,15 | 14,28 | 00:00:00 | | 2004-11-15 | 14,53 | 6.582.500 | 14,75 | 14,20 | 14,25 | 00:00:00 | | 2004-11-16 | 14,53 | 6.933.800 | 14,63 | 14,20 | 14,36 | 00:00:00 | | 2004-11-17 | 14,84 | 7.276.300 | 15,00 | 14,66 | 14,70 | 00:00:00 | | 2004-11-18 | 14,85 | 5.174.400 | 14,90 | 14,63 | 14,83 | 00:00:00 | | 2004-11-19 | 14,51 | 4.609.100 | 14,90 | 14,47 | 14,83 | 00:00:00 | | 2004-11-22 | 14,71 | 4.547.200 | 14,80 | 14,36 | 14,43 | 00:00:00 | | 2004-11-23 | 14,45 | 4.759.100 | 14,71 | 14,38 | 14,60 | 00:00:00 | | 2004-11-24 | 14,64 | 3.523.200 | 14,84 | 14,51 | 14,84 | 00:00:00 | | 2004-11-26 | 14,59 | 1.098.400 | 14,68 | 14,53 | 14,60 | 00:00:00 | | 2004-11-29 | 14,59 | 6.017.000 | 15,01 | 14,47 | 14,80 | 00:00:00 | | 2004-11-30 | 14,35 | 7.508.200 | 14,65 | 14,28 | 14,60 | 00:00:00 | | 2004-12-01 | 14,72 | 6.436.500 | 14,83 | 14,35 | 14,38 | 00:00:00 | | 2004-12-02 | 14,42 | 6.755.600 | 14,60 | 14,32 | 14,45 | 00:00:00 | | 2004-12-03 | 14,36 | 5.962.200 | 14,67 | 14,32 | 14,64 | 00:00:00 | | 2004-12-06 | 14,25 | 5.904.400 | 14,48 | 14,23 | 14,42 | 00:00:00 | | 2004-12-07 | 13,88 | 6.690.700 | 14,40 | 13,87 | 14,26 | 00:00:00 | | 2004-12-08 | 13,74 | 5.741.200 | 13,98 | 13,59 | 13,89 | 00:00:00 | | 2004-12-09 | 13,78 | 7.451.900 | 13,94 | 13,33 | 13,57 | 00:00:00 | | 2004-12-10 | 13,69 | 2.861.800 | 13,78 | 13,55 | 13,72 | 00:00:00 | | 2004-12-13 | 13,79 | 3.278.300 | 13,80 | 13,67 | 13,69 | 00:00:00 | | 2004-12-14 | 14,50 | 12.151.700 | 14,73 | 14,30 | 14,71 | 00:00:00 | | 2004-12-15 | 14,67 | 5.389.100 | 14,79 | 14,39 | 14,52 | 00:00:00 | | 2004-12-16 | 14,36 | 5.853.600 | 14,67 | 14,24 | 14,62 | 00:00:00 | | 2004-12-17 | 14,05 | 6.609.700 | 14,69 | 14,02 | 14,59 | 00:00:00 | | 2004-12-20 | 14,31 | 4.580.900 | 14,46 | 14,06 | 14,25 | 00:00:00 | | 2004-12-21 | 14,28 | 5.298.600 | 14,41 | 14,14 | 14,29 | 00:00:00 | | 2004-12-22 | 14,12 | 5.631.100 | 14,21 | 13,91 | 14,06 | 00:00:00 | | 2004-12-23 | 14,00 | 3.823.800 | 14,06 | 13,87 | 13,99 | 00:00:00 | | 2004-12-27 | 13,77 | 4.562.000 | 14,06 | 13,70 | 13,93 | 00:00:00 | | 2004-12-28 | 13,83 | 3.674.000 | 13,88 | 13,67 | 13,68 | 00:00:00 | | 2004-12-29 | 13,95 | 3.481.000 | 13,96 | 13,75 | 13,82 | 00:00:00 | | 2004-12-30 | 13,81 | 2.979.100 | 14,05 | 13,78 | 14,01 | 00:00:00 | | 2004-12-31 | 13,82 | 2.466.200 | 13,92 | 13,75 | 13,75 | 00:00:00 | | 2005-01-03 | 13,50 | 4.106.900 | 14,02 | 13,37 | 13,93 | 00:00:00 | | 2005-01-04 | 13,03 | 7.169.700 | 13,65 | 12,80 | 13,61 | 00:00:00 | | 2005-01-05 | 13,00 | 5.124.100 | 13,25 | 12,77 | 12,77 | 00:00:00 | | 2005-01-06 | 12,75 | 4.016.500 | 13,20 | 12,72 | 13,03 | 00:00:00 | | 2005-01-07 | 12,54 | 4.914.700 | 12,88 | 12,53 | 12,84 | 00:00:00 | | 2005-01-10 | 12,67 | 5.014.600 | 12,73 | 12,39 | 12,52 | 00:00:00 | | 2005-01-11 | 12,58 | 4.074.400 | 12,79 | 12,48 | 12,54 | 00:00:00 | | 2005-01-12 | 12,72 | 3.218.200 | 12,75 | 12,50 | 12,62 | 00:00:00 | | 2005-01-13 | 12,43 | 4.067.200 | 12,71 | 12,42 | 12,68 | 00:00:00 | | 2005-01-14 | 12,98 | 8.618.900 | 13,01 | 12,73 | 12,77 | 00:00:00 | | 2005-01-18 | 13,13 | 4.624.100 | 13,19 | 12,91 | 12,99 | 00:00:00 | | 2005-01-19 | 12,81 | 4.149.000 | 13,20 | 12,80 | 13,16 | 00:00:00 | | 2005-01-20 | 12,79 | 4.382.800 | 12,95 | 12,75 | 12,79 | 00:00:00 | | 2005-01-21 | 12,65 | 5.137.500 | 12,99 | 12,63 | 12,95 | 00:00:00 | | 2005-01-24 | 12,53 | 5.894.000 | 12,76 | 12,44 | 12,65 | 00:00:00 | | 2005-01-25 | 12,42 | 7.431.000 | 12,80 | 12,31 | 12,56 | 00:00:00 | | 2005-01-26 | 13,94 | 21.514.500 | 14,01 | 13,17 | 13,23 | 00:00:00 | | 2005-01-27 | 14,10 | 8.799.500 | 14,19 | 13,62 | 13,89 | 00:00:00 | | 2005-01-28 | 13,70 | 9.396.200 | 14,15 | 13,52 | 14,04 | 00:00:00 | | 2005-01-31 | 14,15 | 5.673.400 | 14,21 | 13,83 | 13,95 | 00:00:00 | | 2005-02-01 | 14,10 | 4.609.700 | 14,17 | 13,96 | 14,12 | 00:00:00 | | 2005-02-02 | 14,01 | 4.404.700 | 14,17 | 13,74 | 14,14 | 00:00:00 | | 2005-02-03 | 13,76 | 5.153.800 | 13,99 | 13,71 | 13,98 | 00:00:00 | | 2005-02-04 | 14,14 | 4.908.600 | 14,15 | 13,75 | 13,81 | 00:00:00 | | 2005-02-07 | 14,09 | 4.057.500 | 14,39 | 13,93 | 14,13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
