|
 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 | | 2001-12-03 | 25,81 | 10.872.800 | 26,10 | 24,50 | 24,56 | 00:00:00 | | 2001-12-04 | 27,98 | 11.744.900 | 28,00 | 25,95 | 26,01 | 00:00:00 | | 2001-12-05 | 29,95 | 20.840.600 | 29,99 | 28,02 | 28,20 | 00:00:00 | | 2001-12-06 | 29,00 | 11.600.900 | 29,84 | 28,21 | 29,71 | 00:00:00 | | 2001-12-07 | 27,56 | 9.331.000 | 28,87 | 27,27 | 28,65 | 00:00:00 | | 2001-12-10 | 26,71 | 11.227.400 | 28,32 | 26,52 | 27,38 | 00:00:00 | | 2001-12-11 | 27,62 | 8.487.100 | 28,01 | 26,85 | 27,18 | 00:00:00 | | 2001-12-12 | 27,35 | 10.420.900 | 27,75 | 26,26 | 27,31 | 00:00:00 | | 2001-12-13 | 25,77 | 8.710.300 | 26,70 | 25,67 | 26,68 | 00:00:00 | | 2001-12-14 | 25,80 | 10.482.100 | 26,59 | 25,54 | 25,85 | 00:00:00 | | 2001-12-17 | 26,47 | 8.301.300 | 27,05 | 25,61 | 25,80 | 00:00:00 | | 2001-12-18 | 25,72 | 13.444.600 | 26,18 | 25,26 | 26,03 | 00:00:00 | | 2001-12-19 | 24,17 | 17.065.600 | 25,26 | 23,90 | 25,14 | 00:00:00 | | 2001-12-20 | 22,99 | 31.314.800 | 24,05 | 22,15 | 23,04 | 00:00:00 | | 2001-12-21 | 23,76 | 15.307.000 | 24,30 | 22,88 | 23,61 | 00:00:00 | | 2001-12-24 | 23,76 | 2.196.900 | 24,00 | 23,60 | 23,72 | 00:00:00 | | 2001-12-26 | 23,95 | 6.418.200 | 24,74 | 23,70 | 23,79 | 00:00:00 | | 2001-12-27 | 23,99 | 4.018.500 | 24,23 | 23,77 | 24,17 | 00:00:00 | | 2001-12-28 | 24,92 | 6.140.000 | 25,14 | 24,22 | 24,25 | 00:00:00 | | 2001-12-31 | 23,99 | 6.319.800 | 25,29 | 23,95 | 24,97 | 00:00:00 | | 2002-01-02 | 24,99 | 7.185.100 | 25,04 | 24,08 | 24,42 | 00:00:00 | | 2002-01-03 | 27,21 | 13.987.200 | 27,23 | 25,21 | 25,30 | 00:00:00 | | 2002-01-04 | 27,03 | 8.392.300 | 27,65 | 26,12 | 27,46 | 00:00:00 | | 2002-01-07 | 27,00 | 11.655.800 | 27,44 | 26,73 | 27,19 | 00:00:00 | | 2002-01-08 | 25,75 | 19.283.700 | 25,98 | 25,25 | 25,50 | 00:00:00 | | 2002-01-09 | 25,96 | 11.817.800 | 27,20 | 25,85 | 25,98 | 00:00:00 | | 2002-01-10 | 26,14 | 8.470.500 | 26,57 | 25,55 | 25,79 | 00:00:00 | | 2002-01-11 | 24,30 | 11.128.300 | 26,14 | 24,25 | 26,02 | 00:00:00 | | 2002-01-14 | 23,37 | 12.820.400 | 24,50 | 23,25 | 24,49 | 00:00:00 | | 2002-01-15 | 24,57 | 10.678.800 | 24,70 | 23,34 | 23,65 | 00:00:00 | | 2002-01-16 | 23,05 | 11.513.800 | 24,29 | 23,00 | 23,79 | 00:00:00 | | 2002-01-17 | 23,95 | 7.939.600 | 24,22 | 22,92 | 23,78 | 00:00:00 | | 2002-01-18 | 23,08 | 6.135.400 | 23,80 | 22,83 | 22,87 | 00:00:00 | | 2002-01-22 | 21,79 | 8.831.900 | 23,69 | 21,50 | 23,60 | 00:00:00 | | 2002-01-23 | 23,72 | 14.892.200 | 23,82 | 21,56 | 22,09 | 00:00:00 | | 2002-01-24 | 23,42 | 12.932.400 | 24,59 | 23,07 | 24,11 | 00:00:00 | | 2002-01-25 | 22,62 | 14.544.500 | 22,93 | 22,00 | 22,45 | 00:00:00 | | 2002-01-28 | 23,31 | 7.502.200 | 23,49 | 22,47 | 22,90 | 00:00:00 | | 2002-01-29 | 22,46 | 9.806.300 | 23,76 | 22,06 | 23,50 | 00:00:00 | | 2002-01-30 | 21,99 | 11.915.600 | 22,82 | 21,07 | 22,59 | 00:00:00 | | 2002-01-31 | 22,20 | 8.631.700 | 22,85 | 21,95 | 22,40 | 00:00:00 | | 2002-02-01 | 21,89 | 113.480 | 22,80 | 21,50 | 22,06 | 00:00:00 | | 2002-02-04 | 20,30 | 9.373.800 | 22,15 | 20,06 | 21,80 | 00:00:00 | | 2002-02-05 | 19,23 | 10.262.100 | 20,47 | 19,08 | 20,07 | 00:00:00 | | 2002-02-06 | 19,04 | 18.637.900 | 19,77 | 18,34 | 19,66 | 00:00:00 | | 2002-02-07 | 18,91 | 10.897.900 | 19,76 | 18,64 | 19,12 | 00:00:00 | | 2002-02-08 | 19,62 | 8.756.200 | 19,75 | 18,75 | 19,07 | 00:00:00 | | 2002-02-11 | 19,09 | 13.693.900 | 19,73 | 18,65 | 19,69 | 00:00:00 | | 2002-02-12 | 18,20 | 19.256.400 | 18,58 | 17,61 | 18,58 | 00:00:00 | | 2002-02-13 | 17,47 | 20.159.800 | 18,66 | 17,39 | 18,45 | 00:00:00 | | 2002-02-14 | 18,12 | 16.676.700 | 18,49 | 17,76 | 17,77 | 00:00:00 | | 2002-02-15 | 17,72 | 8.162.800 | 18,35 | 17,41 | 18,25 | 00:00:00 | | 2002-02-19 | 17,12 | 11.951.000 | 17,70 | 16,55 | 17,69 | 00:00:00 | | 2002-02-20 | 17,02 | 8.353.800 | 17,45 | 16,30 | 17,32 | 00:00:00 | | 2002-02-21 | 16,29 | 9.268.600 | 17,01 | 16,24 | 16,88 | 00:00:00 | | 2002-02-22 | 15,67 | 25.931.200 | 16,51 | 15,14 | 16,40 | 00:00:00 | | 2002-02-25 | 15,99 | 21.069.000 | 16,19 | 15,38 | 16,00 | 00:00:00 | | 2002-02-26 | 15,05 | 31.109.500 | 15,70 | 14,81 | 15,14 | 00:00:00 | | 2002-02-27 | 15,20 | 14.863.100 | 16,44 | 14,95 | 15,43 | 00:00:00 | | 2002-02-28 | 14,34 | 14.328.800 | 15,90 | 13,96 | 15,35 | 00:00:00 | | 2002-03-01 | 15,09 | 12.543.500 | 15,18 | 14,24 | 14,59 | 00:00:00 | | 2002-03-04 | 17,20 | 20.513.500 | 17,30 | 15,29 | 15,65 | 00:00:00 | | 2002-03-05 | 18,23 | 20.494.300 | 18,36 | 17,08 | 17,13 | 00:00:00 | | 2002-03-06 | 18,76 | 11.505.500 | 18,94 | 17,61 | 17,89 | 00:00:00 | | 2002-03-07 | 19,01 | 14.848.200 | 19,50 | 18,65 | 19,12 | 00:00:00 | | 2002-03-08 | 20,21 | 15.272.700 | 20,47 | 19,81 | 19,86 | 00:00:00 | | 2002-03-11 | 19,63 | 9.217.700 | 20,07 | 19,12 | 20,06 | 00:00:00 | | 2002-03-12 | 18,33 | 14.917.400 | 18,63 | 17,78 | 18,11 | 00:00:00 | | 2002-03-13 | 16,82 | 16.126.300 | 18,24 | 16,72 | 17,90 | 00:00:00 | | 2002-03-14 | 16,61 | 18.040.800 | 17,35 | 16,45 | 17,08 | 00:00:00 | | 2002-03-15 | 16,67 | 11.229.700 | 17,02 | 16,32 | 16,75 | 00:00:00 | | 2002-03-18 | 16,90 | 15.838.300 | 17,57 | 16,46 | 17,00 | 00:00:00 | | 2002-03-19 | 16,98 | 10.355.800 | 17,15 | 16,55 | 17,15 | 00:00:00 | | 2002-03-20 | 16,61 | 12.530.500 | 17,74 | 16,56 | 17,00 | 00:00:00 | | 2002-03-21 | 17,74 | 9.818.100 | 17,75 | 16,57 | 16,78 | 00:00:00 | | 2002-03-22 | 17,83 | 10.385.700 | 18,30 | 17,24 | 17,33 | 00:00:00 | | 2002-03-25 | 17,12 | 9.918.500 | 18,20 | 17,00 | 17,99 | 00:00:00 | | 2002-03-26 | 17,40 | 8.484.500 | 17,90 | 16,90 | 17,16 | 00:00:00 | | 2002-03-27 | 17,98 | 8.303.000 | 18,02 | 17,11 | 17,40 | 00:00:00 | | 2002-03-28 | 18,25 | 7.303.800 | 18,72 | 18,10 | 18,10 | 00:00:00 | | 2002-04-01 | 18,95 | 6.536.500 | 18,98 | 17,85 | 18,22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
