|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 27,91 | 5.915.600 | 28,87 | 27,25 | 28,87 | 00:00:00 | | 2001-08-06 | 26,56 | 5.419.800 | 27,67 | 26,50 | 27,63 | 00:00:00 | | 2001-08-07 | 26,90 | 4.135.200 | 27,00 | 26,15 | 26,44 | 00:00:00 | | 2001-08-08 | 25,50 | 4.391.500 | 27,15 | 25,32 | 26,60 | 00:00:00 | | 2001-08-09 | 25,43 | 6.118.000 | 25,82 | 24,55 | 25,20 | 00:00:00 | | 2001-08-10 | 24,59 | 5.956.300 | 25,68 | 23,77 | 25,36 | 00:00:00 | | 2001-08-13 | 25,34 | 3.588.300 | 25,62 | 24,30 | 24,78 | 00:00:00 | | 2001-08-14 | 24,65 | 5.294.900 | 26,30 | 24,65 | 25,83 | 00:00:00 | | 2001-08-15 | 23,42 | 4.225.200 | 25,15 | 23,34 | 24,84 | 00:00:00 | | 2001-08-16 | 23,42 | 6.755.700 | 23,52 | 22,09 | 23,24 | 00:00:00 | | 2001-08-17 | 21,78 | 6.367.600 | 23,04 | 21,68 | 22,45 | 00:00:00 | | 2001-08-20 | 22,20 | 5.029.600 | 22,73 | 21,74 | 21,89 | 00:00:00 | | 2001-08-21 | 21,53 | 6.366.200 | 22,92 | 21,51 | 22,35 | 00:00:00 | | 2001-08-22 | 22,65 | 5.664.800 | 22,74 | 21,55 | 22,15 | 00:00:00 | | 2001-08-23 | 22,11 | 5.145.400 | 23,30 | 22,10 | 22,50 | 00:00:00 | | 2001-08-24 | 24,20 | 4.725.500 | 24,20 | 22,87 | 23,25 | 00:00:00 | | 2001-08-27 | 24,16 | 5.326.100 | 25,15 | 23,93 | 25,04 | 00:00:00 | | 2001-08-28 | 23,23 | 6.438.100 | 24,31 | 23,19 | 24,21 | 00:00:00 | | 2001-08-29 | 23,75 | 5.810.500 | 23,88 | 22,55 | 23,57 | 00:00:00 | | 2001-08-30 | 22,27 | 8.319.900 | 23,40 | 21,96 | 23,17 | 00:00:00 | | 2001-08-31 | 21,94 | 5.851.300 | 23,09 | 21,80 | 22,36 | 00:00:00 | | 2001-09-04 | 20,17 | 9.525.900 | 21,95 | 20,10 | 21,06 | 00:00:00 | | 2001-09-05 | 18,38 | 18.449.600 | 20,42 | 17,00 | 20,12 | 00:00:00 | | 2001-09-06 | 18,11 | 13.078.500 | 18,75 | 17,50 | 18,05 | 00:00:00 | | 2001-09-07 | 18,43 | 15.427.700 | 19,65 | 17,67 | 18,01 | 00:00:00 | | 2001-09-10 | 17,96 | 14.643.300 | 18,41 | 17,01 | 18,14 | 00:00:00 | | 2001-09-17 | 16,22 | 9.513.300 | 17,78 | 16,07 | 16,57 | 00:00:00 | | 2001-09-18 | 15,28 | 7.397.700 | 16,70 | 15,17 | 16,35 | 00:00:00 | | 2001-09-19 | 15,19 | 8.496.900 | 16,40 | 14,35 | 15,54 | 00:00:00 | | 2001-09-20 | 14,10 | 11.749.500 | 15,19 | 13,99 | 14,50 | 00:00:00 | | 2001-09-21 | 13,98 | 13.360.700 | 14,54 | 12,53 | 12,84 | 00:00:00 | | 2001-09-24 | 15,67 | 10.209.200 | 15,90 | 15,05 | 15,05 | 00:00:00 | | 2001-09-25 | 16,51 | 12.381.300 | 16,78 | 15,60 | 15,79 | 00:00:00 | | 2001-09-26 | 15,60 | 9.814.800 | 17,24 | 15,50 | 16,80 | 00:00:00 | | 2001-09-27 | 15,49 | 10.484.100 | 15,62 | 14,49 | 15,46 | 00:00:00 | | 2001-09-28 | 16,54 | 10.960.000 | 17,18 | 15,57 | 15,89 | 00:00:00 | | 2001-10-01 | 15,90 | 5.666.600 | 16,49 | 15,75 | 16,47 | 00:00:00 | | 2001-10-02 | 15,95 | 8.152.500 | 16,67 | 15,27 | 16,28 | 00:00:00 | | 2001-10-03 | 18,28 | 17.364.700 | 19,15 | 15,82 | 16,14 | 00:00:00 | | 2001-10-04 | 20,04 | 21.246.000 | 21,55 | 18,74 | 19,04 | 00:00:00 | | 2001-10-05 | 19,69 | 9.705.300 | 20,44 | 18,95 | 19,60 | 00:00:00 | | 2001-10-08 | 20,26 | 6.690.700 | 20,60 | 19,04 | 19,25 | 00:00:00 | | 2001-10-09 | 19,19 | 6.519.200 | 20,40 | 18,97 | 20,31 | 00:00:00 | | 2001-10-10 | 21,40 | 7.218.800 | 21,45 | 19,06 | 19,22 | 00:00:00 | | 2001-10-11 | 22,74 | 14.460.100 | 23,15 | 21,90 | 22,01 | 00:00:00 | | 2001-10-12 | 22,88 | 11.414.900 | 23,15 | 21,46 | 22,54 | 00:00:00 | | 2001-10-15 | 21,75 | 10.560.500 | 22,50 | 21,69 | 22,27 | 00:00:00 | | 2001-10-16 | 21,75 | 11.636.200 | 22,96 | 21,28 | 22,10 | 00:00:00 | | 2001-10-17 | 20,44 | 9.975.600 | 22,82 | 20,34 | 22,82 | 00:00:00 | | 2001-10-18 | 20,08 | 7.888.400 | 20,94 | 19,79 | 20,40 | 00:00:00 | | 2001-10-19 | 21,30 | 8.667.600 | 21,94 | 19,76 | 19,95 | 00:00:00 | | 2001-10-22 | 21,69 | 6.093.700 | 21,90 | 20,41 | 21,60 | 00:00:00 | | 2001-10-23 | 22,07 | 9.275.100 | 22,95 | 21,83 | 22,50 | 00:00:00 | | 2001-10-24 | 23,38 | 8.265.100 | 23,45 | 22,25 | 22,34 | 00:00:00 | | 2001-10-25 | 24,68 | 12.619.700 | 24,75 | 22,51 | 22,70 | 00:00:00 | | 2001-10-26 | 21,72 | 23.828.800 | 23,90 | 20,85 | 23,08 | 00:00:00 | | 2001-10-29 | 18,91 | 16.663.400 | 21,68 | 18,80 | 21,68 | 00:00:00 | | 2001-10-30 | 18,19 | 12.655.100 | 18,90 | 17,95 | 18,35 | 00:00:00 | | 2001-10-31 | 19,90 | 10.659.600 | 20,43 | 18,84 | 18,90 | 00:00:00 | | 2001-11-01 | 20,57 | 8.657.600 | 20,75 | 19,19 | 20,23 | 00:00:00 | | 2001-11-02 | 21,21 | 9.028.200 | 21,25 | 20,25 | 20,50 | 00:00:00 | | 2001-11-05 | 21,99 | 8.363.200 | 22,45 | 21,56 | 21,58 | 00:00:00 | | 2001-11-06 | 22,95 | 10.622.000 | 23,05 | 21,55 | 21,61 | 00:00:00 | | 2001-11-07 | 23,08 | 9.332.900 | 23,60 | 22,64 | 22,99 | 00:00:00 | | 2001-11-08 | 22,58 | 11.470.600 | 23,98 | 22,27 | 23,45 | 00:00:00 | | 2001-11-09 | 22,20 | 7.455.700 | 22,54 | 21,60 | 22,19 | 00:00:00 | | 2001-11-12 | 22,21 | 8.288.200 | 22,84 | 21,00 | 22,39 | 00:00:00 | | 2001-11-13 | 23,92 | 10.925.700 | 24,05 | 23,02 | 23,15 | 00:00:00 | | 2001-11-14 | 24,17 | 9.463.800 | 24,59 | 23,21 | 24,20 | 00:00:00 | | 2001-11-15 | 22,96 | 9.546.400 | 24,38 | 22,75 | 23,87 | 00:00:00 | | 2001-11-16 | 24,02 | 12.526.700 | 24,46 | 23,01 | 23,05 | 00:00:00 | | 2001-11-19 | 24,58 | 8.218.800 | 24,63 | 23,75 | 24,25 | 00:00:00 | | 2001-11-20 | 22,65 | 10.443.800 | 24,34 | 22,64 | 24,16 | 00:00:00 | | 2001-11-21 | 22,85 | 8.928.200 | 23,54 | 22,28 | 23,09 | 00:00:00 | | 2001-11-23 | 23,39 | 2.264.200 | 23,65 | 22,76 | 22,89 | 00:00:00 | | 2001-11-26 | 24,82 | 14.075.500 | 24,85 | 23,85 | 23,99 | 00:00:00 | | 2001-11-27 | 25,55 | 17.166.600 | 25,76 | 24,35 | 24,60 | 00:00:00 | | 2001-11-28 | 26,35 | 24.621.100 | 27,11 | 25,66 | 26,10 | 00:00:00 | | 2001-11-29 | 25,60 | 13.265.100 | 26,80 | 25,28 | 26,40 | 00:00:00 | | 2001-11-30 | 25,00 | 9.628.800 | 25,74 | 24,68 | 25,70 | 00:00:00 | | 2001-12-03 | 25,81 | 10.872.800 | 26,10 | 24,50 | 24,56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
