|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-09-26 | 12,49 | 3.531.700 | 12,64 | 12,35 | 12,56 | 00:00:00 | | 2005-09-27 | 12,27 | 2.575.700 | 12,49 | 12,19 | 12,45 | 00:00:00 | | 2005-09-28 | 12,56 | 4.525.000 | 12,59 | 12,27 | 12,38 | 00:00:00 | | 2005-09-29 | 12,60 | 5.257.200 | 12,71 | 12,47 | 12,58 | 00:00:00 | | 2005-09-30 | 12,85 | 4.987.600 | 12,88 | 12,56 | 12,56 | 00:00:00 | | 2005-10-03 | 12,80 | 3.888.300 | 12,95 | 12,75 | 12,88 | 00:00:00 | | 2005-10-04 | 12,39 | 4.529.300 | 12,82 | 12,35 | 12,75 | 00:00:00 | | 2005-10-05 | 12,01 | 5.546.900 | 12,52 | 12,00 | 12,52 | 00:00:00 | | 2005-10-06 | 12,22 | 5.915.100 | 12,41 | 12,02 | 12,06 | 00:00:00 | | 2005-10-07 | 11,92 | 5.743.500 | 12,27 | 11,90 | 12,22 | 00:00:00 | | 2005-10-10 | 11,92 | 4.269.700 | 12,11 | 11,85 | 11,93 | 00:00:00 | | 2005-10-11 | 11,77 | 5.386.100 | 12,00 | 11,65 | 11,91 | 00:00:00 | | 2005-10-12 | 11,68 | 3.581.200 | 11,90 | 11,62 | 11,67 | 00:00:00 | | 2005-10-13 | 11,88 | 3.803.300 | 11,92 | 11,60 | 11,66 | 00:00:00 | | 2005-10-14 | 11,82 | 5.472.000 | 11,89 | 11,69 | 11,84 | 00:00:00 | | 2005-10-17 | 11,80 | 4.059.600 | 12,04 | 11,71 | 11,92 | 00:00:00 | | 2005-10-18 | 11,57 | 3.253.600 | 11,80 | 11,57 | 11,78 | 00:00:00 | | 2005-10-19 | 12,16 | 8.192.000 | 12,19 | 11,52 | 11,58 | 00:00:00 | | 2005-10-20 | 11,92 | 5.965.800 | 12,22 | 11,87 | 12,16 | 00:00:00 | | 2005-10-21 | 11,80 | 6.513.300 | 12,15 | 11,76 | 12,04 | 00:00:00 | | 2005-10-24 | 12,03 | 7.246.600 | 12,06 | 11,80 | 11,81 | 00:00:00 | | 2005-10-25 | 12,10 | 7.368.700 | 12,30 | 11,86 | 11,95 | 00:00:00 | | 2005-10-26 | 9,20 | 77.544.500 | 9,80 | 8,97 | 9,77 | 00:00:00 | | 2005-10-27 | 9,26 | 17.380.200 | 9,49 | 9,13 | 9,25 | 00:00:00 | | 2005-10-28 | 9,60 | 13.829.100 | 9,60 | 9,31 | 9,49 | 00:00:00 | | 2005-10-31 | 9,27 | 14.977.000 | 9,74 | 9,24 | 9,64 | 00:00:00 | | 2005-11-01 | 9,45 | 8.352.000 | 9,49 | 9,25 | 9,25 | 00:00:00 | | 2005-11-02 | 9,52 | 6.969.000 | 9,55 | 9,35 | 9,50 | 00:00:00 | | 2005-11-03 | 9,26 | 11.467.800 | 9,60 | 9,25 | 9,57 | 00:00:00 | | 2005-11-04 | 9,40 | 7.520.600 | 9,43 | 9,21 | 9,28 | 00:00:00 | | 2005-11-07 | 9,61 | 7.010.700 | 9,75 | 9,38 | 9,39 | 00:00:00 | | 2005-11-08 | 9,95 | 11.343.800 | 10,09 | 9,59 | 9,62 | 00:00:00 | | 2005-11-09 | 9,83 | 6.745.100 | 10,04 | 9,73 | 9,99 | 00:00:00 | | 2005-11-10 | 9,91 | 6.554.600 | 9,99 | 9,80 | 9,87 | 00:00:00 | | 2005-11-11 | 10,08 | 5.730.200 | 10,08 | 9,85 | 9,89 | 00:00:00 | | 2005-11-14 | 10,17 | 5.821.600 | 10,28 | 10,06 | 10,10 | 00:00:00 | | 2005-11-15 | 10,09 | 4.978.900 | 10,25 | 10,03 | 10,19 | 00:00:00 | | 2005-11-16 | 9,88 | 7.014.200 | 10,10 | 9,83 | 10,04 | 00:00:00 | | 2005-11-17 | 10,10 | 5.353.000 | 10,10 | 9,84 | 9,84 | 00:00:00 | | 2005-11-18 | 10,00 | 6.290.200 | 10,25 | 9,98 | 10,15 | 00:00:00 | | 2005-11-21 | 9,89 | 6.074.900 | 10,05 | 9,75 | 10,00 | 00:00:00 | | 2005-11-22 | 10,06 | 6.333.000 | 10,24 | 9,80 | 9,87 | 00:00:00 | | 2005-11-23 | 10,45 | 9.994.900 | 10,45 | 10,02 | 10,05 | 00:00:00 | | 2005-11-25 | 10,81 | 5.061.200 | 10,89 | 10,36 | 10,37 | 00:00:00 | | 2005-11-28 | 10,56 | 11.281.000 | 10,95 | 10,41 | 10,77 | 00:00:00 | | 2005-11-29 | 10,11 | 9.090.400 | 10,65 | 10,08 | 10,59 | 00:00:00 | | 2005-11-30 | 10,32 | 11.844.900 | 10,33 | 10,10 | 10,17 | 00:00:00 | | 2005-12-01 | 10,78 | 8.795.100 | 10,78 | 10,30 | 10,47 | 00:00:00 | | 2005-12-02 | 10,74 | 4.826.100 | 10,83 | 10,68 | 10,79 | 00:00:00 | | 2005-12-05 | 10,57 | 5.237.300 | 10,80 | 10,47 | 10,67 | 00:00:00 | | 2005-12-06 | 10,79 | 7.442.600 | 10,85 | 10,57 | 10,67 | 00:00:00 | | 2005-12-07 | 10,63 | 7.152.700 | 10,85 | 10,52 | 10,82 | 00:00:00 | | 2005-12-08 | 10,55 | 4.927.300 | 10,78 | 10,43 | 10,66 | 00:00:00 | | 2005-12-09 | 10,68 | 4.508.600 | 10,74 | 10,46 | 10,54 | 00:00:00 | | 2005-12-12 | 10,80 | 6.817.500 | 10,83 | 10,60 | 10,70 | 00:00:00 | | 2005-12-13 | 11,06 | 12.880.700 | 11,29 | 10,69 | 10,70 | 00:00:00 | | 2005-12-14 | 10,69 | 8.156.400 | 11,11 | 10,62 | 10,94 | 00:00:00 | | 2005-12-15 | 10,80 | 3.816.100 | 10,87 | 10,69 | 10,72 | 00:00:00 | | 2005-12-16 | 10,75 | 8.105.200 | 10,92 | 10,74 | 10,80 | 00:00:00 | | 2005-12-19 | 10,85 | 5.576.300 | 11,22 | 10,82 | 11,10 | 00:00:00 | | 2005-12-20 | 10,85 | 6.833.500 | 10,98 | 10,78 | 10,93 | 00:00:00 | | 2005-12-21 | 10,94 | 5.743.000 | 11,07 | 10,80 | 10,80 | 00:00:00 | | 2005-12-22 | 11,12 | 5.540.600 | 11,17 | 10,83 | 10,84 | 00:00:00 | | 2005-12-23 | 11,03 | 4.926.600 | 11,19 | 10,98 | 11,07 | 00:00:00 | | 2005-12-27 | 10,86 | 4.255.900 | 11,15 | 10,80 | 11,03 | 00:00:00 | | 2005-12-28 | 10,67 | 4.355.600 | 10,87 | 10,63 | 10,85 | 00:00:00 | | 2005-12-29 | 10,53 | 4.848.700 | 10,69 | 10,44 | 10,64 | 00:00:00 | | 2005-12-30 | 10,44 | 5.227.800 | 10,48 | 10,27 | 10,31 | 00:00:00 | | 2006-01-03 | 10,42 | 6.890.400 | 10,55 | 10,24 | 10,46 | 00:00:00 | | 2006-01-04 | 10,94 | 7.307.800 | 10,95 | 10,47 | 10,50 | 00:00:00 | | 2006-01-05 | 10,97 | 3.853.200 | 11,08 | 10,82 | 10,95 | 00:00:00 | | 2006-01-06 | 11,17 | 4.983.400 | 11,20 | 10,97 | 11,05 | 00:00:00 | | 2006-01-09 | 11,29 | 3.477.900 | 11,29 | 11,06 | 11,19 | 00:00:00 | | 2006-01-10 | 11,10 | 3.059.000 | 11,21 | 10,97 | 11,20 | 00:00:00 | | 2006-01-11 | 11,05 | 4.160.100 | 11,21 | 11,02 | 11,09 | 00:00:00 | | 2006-01-12 | 10,78 | 6.122.500 | 11,05 | 10,66 | 11,05 | 00:00:00 | | 2006-01-13 | 10,72 | 6.169.000 | 10,78 | 10,39 | 10,77 | 00:00:00 | | 2006-01-17 | 10,82 | 4.233.800 | 10,83 | 10,62 | 10,67 | 00:00:00 | | 2006-01-18 | 10,82 | 4.421.800 | 10,90 | 10,56 | 10,59 | 00:00:00 | | 2006-01-19 | 10,98 | 8.359.300 | 10,99 | 10,72 | 10,81 | 00:00:00 | | 2006-01-20 | 10,57 | 8.237.400 | 10,93 | 10,53 | 10,88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
