|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-21 | 79,75 | 3.421.200 | 80,50 | 76,50 | 76,62 | 00:00:00 | | 2000-08-22 | 78,25 | 1.239.200 | 80,12 | 77,81 | 80,12 | 00:00:00 | | 2000-08-23 | 79,75 | 1.786.000 | 80,00 | 77,00 | 78,00 | 00:00:00 | | 2000-08-24 | 79,38 | 3.087.200 | 81,88 | 79,25 | 80,19 | 00:00:00 | | 2000-08-25 | 81,69 | 2.001.800 | 82,00 | 79,00 | 79,06 | 00:00:00 | | 2000-08-28 | 40,25 | 39.044 | 41,19 | 40,09 | 40,94 | 00:00:00 | | 2000-08-29 | 41,63 | 42.860 | 41,75 | 40,13 | 40,31 | 00:00:00 | | 2000-08-30 | 81,69 | 1.121.600 | 83,12 | 81,12 | 83,12 | 00:00:00 | | 2000-08-31 | 83,31 | 2.337.200 | 83,88 | 80,88 | 81,62 | 00:00:00 | | 2000-09-01 | 83,12 | 1.789.800 | 85,50 | 82,31 | 85,25 | 00:00:00 | | 2000-09-05 | 86,00 | 3.052.800 | 86,25 | 81,62 | 82,88 | 00:00:00 | | 2000-09-06 | 88,25 | 5.868.400 | 89,81 | 87,12 | 88,88 | 00:00:00 | | 2000-09-07 | 87,00 | 1.942.000 | 88,88 | 85,75 | 88,81 | 00:00:00 | | 2000-09-08 | 87,00 | 2.802.000 | 89,69 | 86,50 | 88,62 | 00:00:00 | | 2000-09-11 | 83,75 | 2.660.800 | 88,25 | 82,50 | 87,25 | 00:00:00 | | 2000-09-12 | 82,88 | 3.213.600 | 86,00 | 82,38 | 84,28 | 00:00:00 | | 2000-09-13 | 82,98 | 10.571.200 | 83,62 | 76,50 | 76,56 | 00:00:00 | | 2000-09-14 | 83,94 | 2.354.200 | 85,75 | 83,38 | 84,09 | 00:00:00 | | 2000-09-15 | 81,56 | 2.312.800 | 84,38 | 80,75 | 84,38 | 00:00:00 | | 2000-09-18 | 80,62 | 3.420.200 | 84,88 | 79,25 | 84,12 | 00:00:00 | | 2000-09-19 | 83,88 | 3.153.200 | 84,50 | 79,12 | 81,06 | 00:00:00 | | 2000-09-20 | 83,62 | 2.658.000 | 83,88 | 80,44 | 83,88 | 00:00:00 | | 2000-09-21 | 84,06 | 3.424.800 | 85,62 | 82,00 | 83,00 | 00:00:00 | | 2000-09-22 | 83,38 | 7.722.000 | 85,12 | 77,81 | 77,88 | 00:00:00 | | 2000-09-25 | 85,75 | 3.128.400 | 87,38 | 84,62 | 84,75 | 00:00:00 | | 2000-09-26 | 85,81 | 2.419.200 | 86,88 | 84,75 | 86,28 | 00:00:00 | | 2000-09-27 | 84,56 | 3.648.000 | 87,38 | 83,75 | 87,38 | 00:00:00 | | 2000-09-28 | 86,50 | 5.374.000 | 87,88 | 81,06 | 81,50 | 00:00:00 | | 2000-09-29 | 82,12 | 2.617.200 | 86,38 | 81,38 | 85,12 | 00:00:00 | | 2000-10-02 | 82,00 | 2.535.600 | 85,25 | 81,25 | 83,69 | 00:00:00 | | 2000-10-03 | 82,94 | 1.924.000 | 85,12 | 82,38 | 83,25 | 00:00:00 | | 2000-10-04 | 79,06 | 5.136.400 | 82,50 | 77,56 | 82,50 | 00:00:00 | | 2000-10-05 | 76,81 | 2.686.200 | 79,12 | 76,19 | 78,00 | 00:00:00 | | 2000-10-06 | 74,62 | 3.700.800 | 77,31 | 72,50 | 77,06 | 00:00:00 | | 2000-10-09 | 73,94 | 3.038.400 | 75,62 | 71,75 | 74,41 | 00:00:00 | | 2000-10-10 | 65,19 | 6.876.000 | 73,25 | 64,00 | 72,62 | 00:00:00 | | 2000-10-11 | 59,88 | 15.704.000 | 63,88 | 53,56 | 61,06 | 00:00:00 | | 2000-10-12 | 62,75 | 7.308.000 | 65,50 | 60,94 | 64,25 | 00:00:00 | | 2000-10-13 | 70,00 | 7.434.800 | 70,00 | 61,50 | 62,00 | 00:00:00 | | 2000-10-16 | 70,61 | 7.565.200 | 72,12 | 68,06 | 71,69 | 00:00:00 | | 2000-10-17 | 36,81 | 10.079.700 | 38,73 | 35,75 | 36,62 | 00:00:00 | | 2000-10-18 | 37,81 | 9.833.300 | 40,00 | 34,25 | 34,62 | 00:00:00 | | 2000-10-19 | 42,94 | 10.038.600 | 43,00 | 39,38 | 40,19 | 00:00:00 | | 2000-10-20 | 41,50 | 11.151.400 | 42,25 | 39,50 | 40,00 | 00:00:00 | | 2000-10-23 | 40,00 | 6.630.300 | 41,88 | 38,81 | 41,62 | 00:00:00 | | 2000-10-24 | 39,31 | 9.672.300 | 41,62 | 39,00 | 40,12 | 00:00:00 | | 2000-10-25 | 34,06 | 6.812.700 | 38,25 | 33,94 | 37,00 | 00:00:00 | | 2000-10-26 | 35,62 | 12.568.200 | 36,62 | 31,94 | 35,31 | 00:00:00 | | 2000-10-27 | 35,81 | 5.179.300 | 37,50 | 35,62 | 36,75 | 00:00:00 | | 2000-10-30 | 34,12 | 5.168.100 | 35,62 | 33,75 | 35,25 | 00:00:00 | | 2000-10-31 | 38,00 | 6.195.400 | 39,12 | 34,62 | 34,75 | 00:00:00 | | 2000-11-01 | 37,25 | 3.576.200 | 39,81 | 36,44 | 36,75 | 00:00:00 | | 2000-11-02 | 37,38 | 3.902.600 | 38,88 | 36,25 | 38,56 | 00:00:00 | | 2000-11-03 | 37,25 | 5.418.000 | 38,12 | 36,25 | 38,06 | 00:00:00 | | 2000-11-06 | 37,56 | 5.263.700 | 38,69 | 35,56 | 37,25 | 00:00:00 | | 2000-11-07 | 33,75 | 6.548.900 | 37,25 | 33,12 | 37,25 | 00:00:00 | | 2000-11-08 | 30,75 | 13.322.800 | 34,38 | 29,81 | 33,94 | 00:00:00 | | 2000-11-09 | 28,88 | 11.266.000 | 30,88 | 28,50 | 29,19 | 00:00:00 | | 2000-11-10 | 29,00 | 12.338.900 | 29,38 | 27,12 | 28,00 | 00:00:00 | | 2000-11-13 | 28,81 | 10.567.000 | 31,00 | 27,25 | 27,38 | 00:00:00 | | 2000-11-14 | 30,75 | 8.642.900 | 32,06 | 30,00 | 31,75 | 00:00:00 | | 2000-11-15 | 32,44 | 12.968.000 | 33,31 | 30,12 | 31,38 | 00:00:00 | | 2000-11-16 | 31,44 | 5.776.900 | 32,25 | 30,75 | 31,19 | 00:00:00 | | 2000-11-17 | 32,62 | 6.779.800 | 33,00 | 30,94 | 32,06 | 00:00:00 | | 2000-11-20 | 28,59 | 4.950.600 | 32,00 | 28,50 | 31,25 | 00:00:00 | | 2000-11-21 | 27,06 | 11.088.900 | 29,19 | 27,00 | 29,12 | 00:00:00 | | 2000-11-22 | 26,62 | 10.352.800 | 27,12 | 25,25 | 27,06 | 00:00:00 | | 2000-11-24 | 28,69 | 3.350.700 | 28,88 | 27,06 | 27,31 | 00:00:00 | | 2000-11-27 | 30,69 | 7.451.200 | 31,12 | 29,48 | 30,00 | 00:00:00 | | 2000-11-28 | 27,62 | 5.467.300 | 30,50 | 27,38 | 30,25 | 00:00:00 | | 2000-11-29 | 27,31 | 3.453.300 | 28,38 | 26,06 | 27,94 | 00:00:00 | | 2000-11-30 | 25,06 | 19.798.500 | 28,00 | 21,38 | 25,00 | 00:00:00 | | 2000-12-01 | 29,81 | 11.090.600 | 30,19 | 26,75 | 27,12 | 00:00:00 | | 2000-12-04 | 28,00 | 8.796.500 | 30,50 | 27,12 | 29,94 | 00:00:00 | | 2000-12-05 | 32,31 | 11.140.900 | 32,44 | 28,62 | 30,00 | 00:00:00 | | 2000-12-06 | 29,88 | 8.092.600 | 32,56 | 29,25 | 31,69 | 00:00:00 | | 2000-12-07 | 27,25 | 11.221.500 | 27,50 | 26,12 | 27,25 | 00:00:00 | | 2000-12-08 | 29,06 | 8.624.500 | 29,94 | 28,25 | 29,75 | 00:00:00 | | 2000-12-11 | 32,12 | 12.604.100 | 33,42 | 29,75 | 30,56 | 00:00:00 | | 2000-12-12 | 30,50 | 4.569.300 | 32,56 | 29,25 | 31,56 | 00:00:00 | | 2000-12-13 | 27,75 | 9.701.300 | 31,12 | 27,23 | 30,97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
