|
 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 | | 2000-12-13 | 27,75 | 9.701.300 | 31,12 | 27,23 | 30,97 | 00:00:00 | | 2000-12-14 | 27,38 | 6.486.900 | 28,88 | 26,81 | 27,97 | 00:00:00 | | 2000-12-15 | 28,27 | 37.865.100 | 32,25 | 24,62 | 27,31 | 00:00:00 | | 2000-12-18 | 28,88 | 9.444.600 | 30,88 | 28,62 | 29,25 | 00:00:00 | | 2000-12-19 | 28,06 | 8.969.400 | 30,75 | 27,75 | 29,00 | 00:00:00 | | 2000-12-20 | 23,19 | 12.427.300 | 25,12 | 22,62 | 24,88 | 00:00:00 | | 2000-12-21 | 23,69 | 9.419.900 | 26,75 | 23,00 | 23,00 | 00:00:00 | | 2000-12-22 | 26,06 | 10.290.400 | 26,88 | 24,69 | 25,50 | 00:00:00 | | 2000-12-26 | 26,12 | 3.629.400 | 26,88 | 25,44 | 26,38 | 00:00:00 | | 2000-12-27 | 28,00 | 4.862.800 | 28,69 | 25,94 | 26,06 | 00:00:00 | | 2000-12-28 | 28,12 | 3.913.200 | 29,69 | 27,50 | 27,62 | 00:00:00 | | 2000-12-29 | 28,50 | 6.078.000 | 29,12 | 27,94 | 28,56 | 00:00:00 | | 2001-01-02 | 24,12 | 5.963.500 | 28,25 | 23,88 | 28,00 | 00:00:00 | | 2001-01-03 | 30,31 | 11.097.500 | 30,44 | 23,56 | 23,75 | 00:00:00 | | 2001-01-04 | 30,38 | 10.685.800 | 31,69 | 29,69 | 30,00 | 00:00:00 | | 2001-01-05 | 27,06 | 6.975.100 | 30,44 | 27,00 | 30,12 | 00:00:00 | | 2001-01-08 | 26,69 | 6.894.300 | 27,50 | 25,38 | 26,56 | 00:00:00 | | 2001-01-09 | 28,00 | 9.448.600 | 29,00 | 26,00 | 26,88 | 00:00:00 | | 2001-01-10 | 28,06 | 9.577.300 | 28,94 | 26,75 | 27,19 | 00:00:00 | | 2001-01-11 | 32,75 | 13.410.600 | 32,75 | 27,38 | 27,50 | 00:00:00 | | 2001-01-12 | 32,19 | 8.689.500 | 33,38 | 31,25 | 32,75 | 00:00:00 | | 2001-01-16 | 31,25 | 6.533.700 | 32,52 | 29,50 | 32,00 | 00:00:00 | | 2001-01-17 | 32,69 | 8.483.100 | 33,00 | 31,50 | 32,62 | 00:00:00 | | 2001-01-18 | 35,12 | 11.762.000 | 36,62 | 32,81 | 33,19 | 00:00:00 | | 2001-01-19 | 38,00 | 19.836.000 | 39,00 | 37,38 | 38,56 | 00:00:00 | | 2001-01-22 | 38,19 | 8.984.000 | 39,06 | 37,12 | 37,44 | 00:00:00 | | 2001-01-23 | 38,69 | 8.908.300 | 39,06 | 36,00 | 37,88 | 00:00:00 | | 2001-01-24 | 36,56 | 14.011.500 | 37,62 | 34,44 | 35,50 | 00:00:00 | | 2001-01-25 | 36,19 | 13.819.000 | 36,88 | 34,62 | 35,69 | 00:00:00 | | 2001-01-26 | 39,00 | 14.859.500 | 39,06 | 34,75 | 34,81 | 00:00:00 | | 2001-01-29 | 39,81 | 9.297.600 | 39,94 | 37,50 | 38,88 | 00:00:00 | | 2001-01-30 | 39,81 | 7.155.700 | 40,12 | 39,00 | 39,81 | 00:00:00 | | 2001-01-31 | 38,12 | 7.611.000 | 40,06 | 37,00 | 39,38 | 00:00:00 | | 2001-02-01 | 38,88 | 28.626.300 | 39,20 | 38,06 | 38,38 | 00:00:00 | | 2001-02-02 | 37,94 | 12.958.600 | 39,19 | 37,81 | 38,88 | 00:00:00 | | 2001-02-05 | 37,94 | 9.013.500 | 38,88 | 37,88 | 37,94 | 00:00:00 | | 2001-02-06 | 36,88 | 15.254.800 | 37,94 | 35,50 | 37,38 | 00:00:00 | | 2001-02-07 | 33,94 | 17.494.200 | 36,25 | 31,88 | 35,81 | 00:00:00 | | 2001-02-08 | 33,88 | 8.901.400 | 35,25 | 33,31 | 35,12 | 00:00:00 | | 2001-02-09 | 32,19 | 5.734.200 | 33,69 | 31,81 | 33,66 | 00:00:00 | | 2001-02-12 | 33,94 | 17.494.200 | 36,25 | 31,88 | 35,81 | 00:00:00 | | 2001-02-13 | 33,69 | 6.741.000 | 36,44 | 33,50 | 35,69 | 00:00:00 | | 2001-02-14 | 36,94 | 6.946.700 | 37,00 | 32,50 | 34,31 | 00:00:00 | | 2001-02-15 | 37,81 | 7.588.100 | 38,06 | 37,00 | 37,94 | 00:00:00 | | 2001-02-16 | 33,69 | 11.085.000 | 35,50 | 33,00 | 34,38 | 00:00:00 | | 2001-02-20 | 31,06 | 8.227.900 | 34,38 | 31,00 | 34,25 | 00:00:00 | | 2001-02-21 | 31,25 | 9.329.000 | 32,06 | 30,00 | 30,11 | 00:00:00 | | 2001-02-22 | 30,75 | 12.662.000 | 33,00 | 27,31 | 31,38 | 00:00:00 | | 2001-02-23 | 30,00 | 13.179.700 | 30,25 | 27,88 | 29,19 | 00:00:00 | | 2001-02-26 | 29,19 | 9.364.300 | 30,62 | 28,25 | 30,62 | 00:00:00 | | 2001-02-27 | 25,38 | 16.561.600 | 28,38 | 24,62 | 28,12 | 00:00:00 | | 2001-02-28 | 26,50 | 11.744.500 | 28,62 | 25,25 | 26,12 | 00:00:00 | | 2001-03-01 | 26,00 | 16.957.000 | 26,06 | 23,81 | 25,88 | 00:00:00 | | 2001-03-02 | 26,69 | 23.850.600 | 29,00 | 24,50 | 25,31 | 00:00:00 | | 2001-03-05 | 26,69 | 8.320.400 | 28,11 | 26,25 | 27,75 | 00:00:00 | | 2001-03-06 | 28,56 | 10.320.700 | 29,50 | 27,50 | 27,88 | 00:00:00 | | 2001-03-07 | 30,38 | 10.781.900 | 30,75 | 28,31 | 29,88 | 00:00:00 | | 2001-03-08 | 29,56 | 8.567.100 | 30,31 | 29,31 | 30,12 | 00:00:00 | | 2001-03-09 | 26,94 | 9.462.800 | 28,62 | 26,50 | 28,19 | 00:00:00 | | 2001-03-12 | 25,50 | 13.891.600 | 26,94 | 24,81 | 24,88 | 00:00:00 | | 2001-03-13 | 27,25 | 9.195.700 | 27,75 | 25,62 | 26,44 | 00:00:00 | | 2001-03-14 | 25,88 | 12.893.400 | 27,61 | 25,12 | 25,38 | 00:00:00 | | 2001-03-15 | 21,38 | 25.789.000 | 25,62 | 21,38 | 24,81 | 00:00:00 | | 2001-03-16 | 20,81 | 14.217.700 | 23,50 | 20,12 | 22,38 | 00:00:00 | | 2001-03-19 | 23,38 | 10.734.900 | 24,00 | 20,62 | 20,88 | 00:00:00 | | 2001-03-20 | 19,00 | 28.133.600 | 21,62 | 18,19 | 21,33 | 00:00:00 | | 2001-03-21 | 17,38 | 21.965.200 | 19,06 | 16,88 | 19,00 | 00:00:00 | | 2001-03-22 | 19,75 | 14.055.000 | 19,75 | 17,50 | 17,56 | 00:00:00 | | 2001-03-23 | 20,69 | 11.991.600 | 21,94 | 20,00 | 20,75 | 00:00:00 | | 2001-03-26 | 20,38 | 8.426.200 | 22,12 | 19,38 | 21,81 | 00:00:00 | | 2001-03-27 | 20,69 | 6.492.800 | 21,75 | 20,00 | 20,69 | 00:00:00 | | 2001-03-28 | 17,50 | 11.691.500 | 20,12 | 17,25 | 19,62 | 00:00:00 | | 2001-03-29 | 16,00 | 17.189.400 | 16,75 | 15,94 | 16,50 | 00:00:00 | | 2001-03-30 | 15,00 | 19.952.000 | 15,81 | 14,25 | 15,69 | 00:00:00 | | 2001-04-02 | 14,94 | 11.455.700 | 16,00 | 14,12 | 15,62 | 00:00:00 | | 2001-04-03 | 13,00 | 15.307.800 | 14,50 | 12,88 | 14,38 | 00:00:00 | | 2001-04-04 | 13,00 | 15.310.400 | 13,69 | 12,38 | 12,88 | 00:00:00 | | 2001-04-05 | 15,81 | 13.374.500 | 16,00 | 14,19 | 14,50 | 00:00:00 | | 2001-04-06 | 14,50 | 8.994.300 | 15,19 | 13,75 | 15,12 | 00:00:00 | | 2001-04-09 | 15,42 | 8.206.600 | 16,00 | 14,90 | 15,14 | 00:00:00 | | 2001-04-10 | 17,96 | 12.184.600 | 18,30 | 15,80 | 15,82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
