|
 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 | | 2001-04-10 | 17,96 | 12.184.600 | 18,30 | 15,80 | 15,82 | 00:00:00 | | 2001-04-11 | 20,25 | 13.825.600 | 20,60 | 18,65 | 19,88 | 00:00:00 | | 2001-04-12 | 21,15 | 8.925.800 | 21,75 | 19,13 | 19,87 | 00:00:00 | | 2001-04-16 | 19,31 | 5.306.900 | 20,66 | 18,95 | 20,66 | 00:00:00 | | 2001-04-17 | 19,24 | 10.615.500 | 21,10 | 18,10 | 18,39 | 00:00:00 | | 2001-04-18 | 23,81 | 19.480.300 | 26,29 | 21,38 | 21,38 | 00:00:00 | | 2001-04-19 | 27,20 | 15.071.300 | 27,30 | 23,40 | 23,61 | 00:00:00 | | 2001-04-20 | 25,59 | 14.139.700 | 27,04 | 24,80 | 26,75 | 00:00:00 | | 2001-04-23 | 22,45 | 10.776.400 | 24,55 | 21,87 | 24,50 | 00:00:00 | | 2001-04-24 | 22,17 | 11.566.100 | 24,13 | 21,00 | 22,95 | 00:00:00 | | 2001-04-25 | 24,65 | 14.098.700 | 24,68 | 21,70 | 21,73 | 00:00:00 | | 2001-04-26 | 25,68 | 12.325.100 | 26,05 | 23,97 | 25,62 | 00:00:00 | | 2001-04-27 | 27,56 | 13.391.600 | 27,75 | 25,80 | 26,70 | 00:00:00 | | 2001-04-30 | 26,89 | 15.143.300 | 28,80 | 25,94 | 28,26 | 00:00:00 | | 2001-05-01 | 27,94 | 11.801.800 | 28,20 | 25,20 | 26,72 | 00:00:00 | | 2001-05-02 | 29,31 | 14.247.500 | 30,10 | 28,64 | 28,98 | 00:00:00 | | 2001-05-03 | 28,82 | 10.149.100 | 29,02 | 28,00 | 28,23 | 00:00:00 | | 2001-05-04 | 28,11 | 11.095.100 | 29,20 | 26,85 | 27,03 | 00:00:00 | | 2001-05-07 | 27,26 | 5.524.700 | 28,56 | 27,01 | 28,23 | 00:00:00 | | 2001-05-08 | 27,60 | 6.236.200 | 28,62 | 27,00 | 28,54 | 00:00:00 | | 2001-05-09 | 28,48 | 10.239.400 | 29,16 | 26,25 | 26,78 | 00:00:00 | | 2001-05-10 | 27,00 | 17.966.900 | 29,94 | 26,64 | 29,45 | 00:00:00 | | 2001-05-11 | 26,23 | 6.859.500 | 27,00 | 26,19 | 26,98 | 00:00:00 | | 2001-05-14 | 24,71 | 9.458.200 | 26,22 | 24,45 | 26,15 | 00:00:00 | | 2001-05-15 | 26,29 | 9.862.700 | 26,82 | 24,64 | 24,70 | 00:00:00 | | 2001-05-16 | 28,16 | 14.088.500 | 28,43 | 24,77 | 25,47 | 00:00:00 | | 2001-05-17 | 29,58 | 11.959.600 | 29,81 | 27,91 | 28,25 | 00:00:00 | | 2001-05-18 | 29,48 | 8.940.500 | 29,57 | 28,30 | 29,00 | 00:00:00 | | 2001-05-21 | 33,01 | 15.443.900 | 33,10 | 29,40 | 29,44 | 00:00:00 | | 2001-05-22 | 31,99 | 13.349.900 | 32,95 | 31,05 | 32,50 | 00:00:00 | | 2001-05-23 | 28,73 | 10.064.400 | 30,80 | 28,50 | 30,75 | 00:00:00 | | 2001-05-24 | 29,72 | 10.342.600 | 30,50 | 28,73 | 29,25 | 00:00:00 | | 2001-05-25 | 29,72 | 6.892.800 | 30,14 | 29,22 | 29,79 | 00:00:00 | | 2001-05-29 | 27,27 | 8.663.900 | 28,95 | 26,97 | 28,90 | 00:00:00 | | 2001-05-30 | 24,05 | 12.422.300 | 26,00 | 23,80 | 25,53 | 00:00:00 | | 2001-05-31 | 25,23 | 9.762.100 | 26,59 | 24,10 | 24,27 | 00:00:00 | | 2001-06-01 | 27,10 | 11.545.800 | 27,20 | 25,55 | 26,50 | 00:00:00 | | 2001-06-04 | 26,53 | 7.744.300 | 28,00 | 26,00 | 27,65 | 00:00:00 | | 2001-06-05 | 27,21 | 9.189.800 | 27,60 | 26,55 | 26,60 | 00:00:00 | | 2001-06-06 | 27,26 | 13.043.700 | 29,35 | 27,20 | 27,29 | 00:00:00 | | 2001-06-07 | 28,93 | 6.823.500 | 29,05 | 27,15 | 27,18 | 00:00:00 | | 2001-06-08 | 27,31 | 5.441.700 | 28,90 | 27,10 | 28,90 | 00:00:00 | | 2001-06-11 | 25,41 | 7.402.400 | 25,79 | 24,53 | 25,67 | 00:00:00 | | 2001-06-12 | 24,18 | 13.700.000 | 24,55 | 23,15 | 23,95 | 00:00:00 | | 2001-06-13 | 22,80 | 8.746.100 | 24,93 | 22,50 | 24,60 | 00:00:00 | | 2001-06-14 | 20,70 | 12.663.400 | 22,69 | 20,68 | 22,21 | 00:00:00 | | 2001-06-15 | 21,76 | 15.986.900 | 22,12 | 19,90 | 20,05 | 00:00:00 | | 2001-06-18 | 21,13 | 7.940.700 | 22,63 | 20,92 | 21,81 | 00:00:00 | | 2001-06-19 | 21,21 | 9.112.500 | 22,80 | 21,03 | 22,57 | 00:00:00 | | 2001-06-20 | 21,31 | 8.369.200 | 21,53 | 20,31 | 20,57 | 00:00:00 | | 2001-06-21 | 23,14 | 11.088.200 | 23,42 | 20,40 | 20,75 | 00:00:00 | | 2001-06-22 | 23,56 | 6.860.800 | 24,09 | 22,80 | 22,98 | 00:00:00 | | 2001-06-25 | 23,91 | 5.554.900 | 24,10 | 23,31 | 23,84 | 00:00:00 | | 2001-06-26 | 23,99 | 5.929.600 | 24,74 | 22,80 | 22,86 | 00:00:00 | | 2001-06-27 | 23,98 | 8.750.500 | 24,75 | 23,71 | 24,20 | 00:00:00 | | 2001-06-28 | 24,87 | 8.085.200 | 26,45 | 24,47 | 24,47 | 00:00:00 | | 2001-06-29 | 26,11 | 8.868.400 | 27,02 | 24,65 | 25,47 | 00:00:00 | | 2001-07-02 | 26,07 | 5.638.300 | 27,81 | 25,55 | 26,69 | 00:00:00 | | 2001-07-03 | 25,88 | 4.858.100 | 26,70 | 25,08 | 25,54 | 00:00:00 | | 2001-07-05 | 24,21 | 6.536.500 | 26,13 | 24,01 | 25,30 | 00:00:00 | | 2001-07-06 | 23,02 | 7.365.100 | 24,20 | 22,98 | 23,95 | 00:00:00 | | 2001-07-09 | 24,49 | 7.236.800 | 24,75 | 23,14 | 23,30 | 00:00:00 | | 2001-07-10 | 23,15 | 10.414.200 | 25,37 | 23,00 | 25,18 | 00:00:00 | | 2001-07-11 | 22,04 | 10.042.400 | 23,35 | 21,57 | 23,15 | 00:00:00 | | 2001-07-12 | 24,31 | 10.278.500 | 24,90 | 23,40 | 23,66 | 00:00:00 | | 2001-07-13 | 24,75 | 7.691.600 | 25,79 | 23,19 | 24,15 | 00:00:00 | | 2001-07-16 | 23,36 | 5.498.900 | 25,20 | 23,10 | 24,73 | 00:00:00 | | 2001-07-17 | 24,28 | 5.299.300 | 24,32 | 22,71 | 23,18 | 00:00:00 | | 2001-07-18 | 23,15 | 4.607.900 | 24,21 | 22,80 | 23,62 | 00:00:00 | | 2001-07-19 | 24,91 | 8.737.300 | 25,60 | 23,45 | 23,68 | 00:00:00 | | 2001-07-20 | 24,79 | 8.645.700 | 25,30 | 23,90 | 24,20 | 00:00:00 | | 2001-07-23 | 24,27 | 5.312.800 | 25,49 | 24,25 | 25,20 | 00:00:00 | | 2001-07-24 | 24,86 | 5.947.600 | 25,60 | 24,00 | 24,15 | 00:00:00 | | 2001-07-25 | 25,87 | 5.336.400 | 26,02 | 24,70 | 24,94 | 00:00:00 | | 2001-07-26 | 26,70 | 7.818.500 | 27,00 | 24,71 | 25,59 | 00:00:00 | | 2001-07-27 | 27,50 | 7.405.600 | 28,05 | 26,25 | 26,41 | 00:00:00 | | 2001-07-30 | 26,63 | 5.920.400 | 28,10 | 26,35 | 28,09 | 00:00:00 | | 2001-07-31 | 27,19 | 12.061.000 | 28,00 | 24,85 | 26,69 | 00:00:00 | | 2001-08-01 | 28,66 | 7.104.200 | 29,03 | 27,75 | 27,90 | 00:00:00 | | 2001-08-02 | 29,01 | 6.825.200 | 29,44 | 28,00 | 29,28 | 00:00:00 | | 2001-08-03 | 27,91 | 5.915.600 | 28,87 | 27,25 | 28,87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
