|
 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 | | 2005-06-02 | 13,25 | 10.216.600 | 13,34 | 12,75 | 12,77 | 00:00:00 | | 2005-06-03 | 13,01 | 3.006.800 | 13,29 | 12,98 | 13,27 | 00:00:00 | | 2005-06-06 | 13,36 | 5.483.000 | 13,36 | 13,01 | 13,01 | 00:00:00 | | 2005-06-07 | 13,07 | 8.642.200 | 13,53 | 13,03 | 13,24 | 00:00:00 | | 2005-06-08 | 13,31 | 3.987.700 | 13,36 | 13,11 | 13,11 | 00:00:00 | | 2005-06-09 | 13,31 | 3.905.900 | 13,40 | 13,16 | 13,34 | 00:00:00 | | 2005-06-10 | 13,22 | 2.618.300 | 13,46 | 13,07 | 13,46 | 00:00:00 | | 2005-06-13 | 13,37 | 3.991.900 | 13,58 | 13,12 | 13,13 | 00:00:00 | | 2005-06-14 | 13,37 | 3.090.400 | 13,58 | 13,31 | 13,44 | 00:00:00 | | 2005-06-15 | 13,40 | 3.687.500 | 13,55 | 13,10 | 13,50 | 00:00:00 | | 2005-06-16 | 13,38 | 3.218.300 | 13,43 | 13,21 | 13,40 | 00:00:00 | | 2005-06-17 | 13,50 | 4.137.400 | 13,56 | 13,37 | 13,55 | 00:00:00 | | 2005-06-20 | 13,56 | 2.327.000 | 13,58 | 13,36 | 13,39 | 00:00:00 | | 2005-06-21 | 13,41 | 5.184.900 | 13,54 | 13,30 | 13,50 | 00:00:00 | | 2005-06-22 | 13,71 | 5.591.000 | 13,71 | 13,40 | 13,58 | 00:00:00 | | 2005-06-23 | 13,52 | 6.512.900 | 13,95 | 13,50 | 13,72 | 00:00:00 | | 2005-06-24 | 13,22 | 3.669.300 | 13,54 | 13,14 | 13,52 | 00:00:00 | | 2005-06-27 | 13,08 | 3.180.100 | 13,23 | 12,92 | 13,15 | 00:00:00 | | 2005-06-28 | 13,13 | 4.516.900 | 13,23 | 13,04 | 13,08 | 00:00:00 | | 2005-06-29 | 13,11 | 5.531.900 | 13,18 | 12,95 | 13,09 | 00:00:00 | | 2005-06-30 | 13,21 | 5.243.700 | 13,45 | 13,12 | 13,21 | 00:00:00 | | 2005-07-01 | 13,18 | 1.877.400 | 13,37 | 13,08 | 13,25 | 00:00:00 | | 2005-07-05 | 13,27 | 2.328.100 | 13,33 | 12,98 | 13,08 | 00:00:00 | | 2005-07-06 | 13,22 | 3.032.000 | 13,45 | 13,18 | 13,29 | 00:00:00 | | 2005-07-07 | 13,14 | 3.178.900 | 13,21 | 12,95 | 13,03 | 00:00:00 | | 2005-07-08 | 13,33 | 3.955.900 | 13,35 | 12,92 | 13,11 | 00:00:00 | | 2005-07-11 | 13,59 | 4.753.600 | 13,63 | 13,20 | 13,41 | 00:00:00 | | 2005-07-12 | 13,69 | 5.106.100 | 13,81 | 13,50 | 13,50 | 00:00:00 | | 2005-07-13 | 13,74 | 2.717.300 | 13,86 | 13,56 | 13,68 | 00:00:00 | | 2005-07-14 | 13,84 | 3.836.800 | 13,88 | 13,72 | 13,75 | 00:00:00 | | 2005-07-15 | 13,93 | 4.757.100 | 14,03 | 13,85 | 13,90 | 00:00:00 | | 2005-07-18 | 13,83 | 2.321.100 | 13,97 | 13,82 | 13,82 | 00:00:00 | | 2005-07-19 | 14,01 | 2.672.700 | 14,05 | 13,85 | 13,88 | 00:00:00 | | 2005-07-20 | 14,25 | 4.039.400 | 14,26 | 13,86 | 13,87 | 00:00:00 | | 2005-07-21 | 14,24 | 4.629.400 | 14,37 | 14,05 | 14,10 | 00:00:00 | | 2005-07-22 | 13,90 | 4.614.100 | 14,16 | 13,80 | 14,16 | 00:00:00 | | 2005-07-25 | 13,67 | 3.936.500 | 14,13 | 13,55 | 13,81 | 00:00:00 | | 2005-07-26 | 13,70 | 4.358.600 | 13,88 | 13,66 | 13,72 | 00:00:00 | | 2005-07-27 | 13,51 | 8.330.100 | 13,82 | 13,40 | 13,50 | 00:00:00 | | 2005-07-28 | 13,67 | 4.332.300 | 13,71 | 13,38 | 13,49 | 00:00:00 | | 2005-07-29 | 13,54 | 3.158.700 | 13,84 | 13,51 | 13,60 | 00:00:00 | | 2005-08-01 | 13,60 | 3.423.700 | 13,69 | 13,53 | 13,64 | 00:00:00 | | 2005-08-02 | 13,29 | 5.407.400 | 13,67 | 13,24 | 13,61 | 00:00:00 | | 2005-08-03 | 13,11 | 6.965.600 | 13,32 | 13,02 | 13,19 | 00:00:00 | | 2005-08-04 | 12,79 | 5.997.900 | 13,17 | 12,70 | 13,02 | 00:00:00 | | 2005-08-05 | 12,70 | 3.687.400 | 12,91 | 12,68 | 12,79 | 00:00:00 | | 2005-08-08 | 12,77 | 5.341.200 | 12,85 | 12,67 | 12,77 | 00:00:00 | | 2005-08-09 | 12,97 | 6.386.300 | 13,16 | 12,95 | 12,99 | 00:00:00 | | 2005-08-10 | 13,05 | 5.061.400 | 13,20 | 13,02 | 13,06 | 00:00:00 | | 2005-08-11 | 13,36 | 5.609.400 | 13,40 | 13,01 | 13,06 | 00:00:00 | | 2005-08-12 | 13,29 | 3.211.500 | 13,30 | 13,18 | 13,30 | 00:00:00 | | 2005-08-15 | 13,41 | 2.358.600 | 13,46 | 13,17 | 13,37 | 00:00:00 | | 2005-08-16 | 13,11 | 2.574.100 | 13,38 | 13,08 | 13,35 | 00:00:00 | | 2005-08-17 | 13,17 | 2.582.400 | 13,24 | 13,04 | 13,12 | 00:00:00 | | 2005-08-18 | 13,18 | 2.917.400 | 13,24 | 13,03 | 13,06 | 00:00:00 | | 2005-08-19 | 13,36 | 4.320.500 | 13,48 | 13,12 | 13,12 | 00:00:00 | | 2005-08-22 | 13,19 | 3.099.400 | 13,50 | 13,14 | 13,35 | 00:00:00 | | 2005-08-23 | 13,18 | 2.693.500 | 13,32 | 13,06 | 13,23 | 00:00:00 | | 2005-08-24 | 12,93 | 4.595.900 | 13,23 | 12,90 | 13,11 | 00:00:00 | | 2005-08-25 | 13,06 | 3.159.700 | 13,11 | 12,91 | 13,00 | 00:00:00 | | 2005-08-26 | 12,97 | 1.826.000 | 13,15 | 12,94 | 12,97 | 00:00:00 | | 2005-08-29 | 13,04 | 3.925.500 | 13,08 | 12,85 | 12,87 | 00:00:00 | | 2005-08-30 | 12,92 | 4.427.800 | 13,31 | 12,79 | 12,94 | 00:00:00 | | 2005-08-31 | 13,06 | 3.215.400 | 13,09 | 12,81 | 12,90 | 00:00:00 | | 2005-09-01 | 12,84 | 3.472.400 | 13,10 | 12,83 | 13,04 | 00:00:00 | | 2005-09-02 | 12,93 | 1.792.400 | 12,95 | 12,80 | 12,80 | 00:00:00 | | 2005-09-06 | 13,11 | 2.354.300 | 13,14 | 12,90 | 12,90 | 00:00:00 | | 2005-09-07 | 13,49 | 3.928.500 | 13,50 | 13,03 | 13,03 | 00:00:00 | | 2005-09-08 | 13,51 | 6.579.300 | 13,73 | 13,44 | 13,51 | 00:00:00 | | 2005-09-09 | 13,84 | 5.250.900 | 13,85 | 13,50 | 13,50 | 00:00:00 | | 2005-09-12 | 13,72 | 4.359.100 | 13,99 | 13,69 | 13,86 | 00:00:00 | | 2005-09-13 | 13,64 | 3.596.100 | 13,85 | 13,62 | 13,75 | 00:00:00 | | 2005-09-14 | 13,33 | 3.733.200 | 13,68 | 13,21 | 13,62 | 00:00:00 | | 2005-09-15 | 13,09 | 4.242.300 | 13,37 | 12,99 | 13,27 | 00:00:00 | | 2005-09-16 | 12,89 | 6.024.800 | 13,10 | 12,80 | 13,02 | 00:00:00 | | 2005-09-19 | 12,90 | 3.909.000 | 13,08 | 12,80 | 12,94 | 00:00:00 | | 2005-09-20 | 12,66 | 4.545.300 | 13,04 | 12,51 | 12,87 | 00:00:00 | | 2005-09-21 | 12,60 | 4.778.500 | 12,74 | 12,39 | 12,54 | 00:00:00 | | 2005-09-22 | 12,41 | 5.482.400 | 12,68 | 12,21 | 12,66 | 00:00:00 | | 2005-09-23 | 12,50 | 2.981.600 | 12,60 | 12,30 | 12,38 | 00:00:00 | | 2005-09-26 | 12,49 | 3.531.700 | 12,64 | 12,35 | 12,56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
