|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-01 | 18,95 | 6.536.500 | 18,98 | 17,85 | 18,22 | 00:00:00 | | 2002-04-02 | 18,10 | 7.138.700 | 18,75 | 18,08 | 18,30 | 00:00:00 | | 2002-04-03 | 17,85 | 8.444.700 | 18,25 | 17,50 | 18,20 | 00:00:00 | | 2002-04-04 | 18,26 | 8.066.300 | 18,50 | 17,48 | 17,49 | 00:00:00 | | 2002-04-05 | 17,90 | 6.723.000 | 18,64 | 17,89 | 18,45 | 00:00:00 | | 2002-04-08 | 17,55 | 8.607.800 | 17,60 | 17,10 | 17,28 | 00:00:00 | | 2002-04-09 | 16,40 | 12.906.200 | 17,62 | 16,40 | 17,60 | 00:00:00 | | 2002-04-10 | 15,44 | 18.140.200 | 16,61 | 15,25 | 16,53 | 00:00:00 | | 2002-04-11 | 15,60 | 9.743.700 | 15,92 | 15,13 | 15,39 | 00:00:00 | | 2002-04-12 | 15,94 | 7.656.000 | 16,18 | 15,75 | 16,00 | 00:00:00 | | 2002-04-15 | 16,21 | 5.677.000 | 16,34 | 15,49 | 16,07 | 00:00:00 | | 2002-04-16 | 17,56 | 9.373.400 | 17,72 | 16,65 | 16,75 | 00:00:00 | | 2002-04-17 | 17,01 | 9.657.400 | 17,74 | 16,88 | 17,59 | 00:00:00 | | 2002-04-18 | 16,52 | 6.765.000 | 16,82 | 16,02 | 16,80 | 00:00:00 | | 2002-04-19 | 16,40 | 5.821.600 | 17,11 | 16,35 | 16,75 | 00:00:00 | | 2002-04-22 | 15,33 | 10.787.100 | 16,00 | 15,12 | 15,35 | 00:00:00 | | 2002-04-23 | 15,12 | 8.990.300 | 15,93 | 14,91 | 15,31 | 00:00:00 | | 2002-04-24 | 14,28 | 15.052.700 | 15,74 | 14,26 | 15,58 | 00:00:00 | | 2002-04-25 | 13,47 | 20.838.300 | 14,25 | 13,27 | 14,19 | 00:00:00 | | 2002-04-26 | 13,46 | 15.226.800 | 14,74 | 13,45 | 14,31 | 00:00:00 | | 2002-04-29 | 13,89 | 7.322.300 | 14,03 | 13,39 | 13,90 | 00:00:00 | | 2002-04-30 | 13,85 | 10.401.300 | 14,19 | 13,55 | 13,97 | 00:00:00 | | 2002-05-01 | 13,61 | 9.527.700 | 13,91 | 12,87 | 13,91 | 00:00:00 | | 2002-05-02 | 12,97 | 10.401.900 | 13,88 | 12,68 | 13,49 | 00:00:00 | | 2002-05-03 | 12,50 | 9.329.000 | 12,95 | 12,28 | 12,93 | 00:00:00 | | 2002-05-06 | 12,61 | 6.685.400 | 13,00 | 12,36 | 12,48 | 00:00:00 | | 2002-05-07 | 12,55 | 7.555.600 | 12,99 | 12,33 | 12,90 | 00:00:00 | | 2002-05-08 | 14,40 | 12.213.100 | 14,49 | 13,27 | 13,60 | 00:00:00 | | 2002-05-09 | 13,94 | 7.682.100 | 14,44 | 13,82 | 14,06 | 00:00:00 | | 2002-05-10 | 13,17 | 8.193.900 | 14,19 | 13,00 | 14,19 | 00:00:00 | | 2002-05-13 | 14,09 | 6.321.600 | 14,20 | 13,36 | 13,50 | 00:00:00 | | 2002-05-14 | 15,41 | 10.370.000 | 15,75 | 14,69 | 15,31 | 00:00:00 | | 2002-05-15 | 16,05 | 12.002.700 | 16,75 | 14,95 | 15,03 | 00:00:00 | | 2002-05-16 | 16,12 | 5.983.500 | 16,39 | 15,70 | 16,06 | 00:00:00 | | 2002-05-17 | 15,70 | 10.527.200 | 16,95 | 15,42 | 16,94 | 00:00:00 | | 2002-05-20 | 15,00 | 5.812.300 | 15,54 | 14,75 | 15,35 | 00:00:00 | | 2002-05-21 | 14,39 | 6.092.700 | 15,56 | 14,34 | 15,25 | 00:00:00 | | 2002-05-22 | 14,70 | 8.540.200 | 14,80 | 14,03 | 14,21 | 00:00:00 | | 2002-05-23 | 14,92 | 5.672.400 | 15,12 | 14,30 | 14,83 | 00:00:00 | | 2002-05-24 | 14,56 | 4.968.300 | 14,85 | 14,20 | 14,65 | 00:00:00 | | 2002-05-28 | 14,34 | 5.222.400 | 15,00 | 14,26 | 14,95 | 00:00:00 | | 2002-05-29 | 13,59 | 5.759.300 | 14,21 | 13,55 | 14,08 | 00:00:00 | | 2002-05-30 | 13,49 | 7.959.100 | 13,66 | 12,83 | 13,42 | 00:00:00 | | 2002-05-31 | 13,23 | 6.278.600 | 13,85 | 13,19 | 13,55 | 00:00:00 | | 2002-06-03 | 12,32 | 8.865.900 | 13,39 | 12,32 | 13,19 | 00:00:00 | | 2002-06-04 | 9,89 | 47.117.500 | 10,38 | 9,50 | 10,01 | 00:00:00 | | 2002-06-05 | 11,05 | 23.938.400 | 11,24 | 9,94 | 10,15 | 00:00:00 | | 2002-06-06 | 9,50 | 24.173.400 | 11,00 | 9,35 | 10,91 | 00:00:00 | | 2002-06-07 | 9,33 | 32.840.400 | 9,79 | 8,66 | 8,89 | 00:00:00 | | 2002-06-10 | 9,82 | 16.082.900 | 9,98 | 9,05 | 9,59 | 00:00:00 | | 2002-06-11 | 9,40 | 8.644.200 | 10,38 | 9,36 | 10,15 | 00:00:00 | | 2002-06-12 | 9,45 | 11.026.700 | 9,73 | 8,92 | 9,35 | 00:00:00 | | 2002-06-13 | 9,21 | 11.207.300 | 9,63 | 9,03 | 9,41 | 00:00:00 | | 2002-06-14 | 9,54 | 12.725.500 | 9,55 | 8,46 | 8,93 | 00:00:00 | | 2002-06-17 | 9,95 | 8.341.900 | 10,05 | 9,57 | 9,96 | 00:00:00 | | 2002-06-18 | 9,35 | 8.554.400 | 9,81 | 9,30 | 9,69 | 00:00:00 | | 2002-06-19 | 8,96 | 7.682.800 | 9,46 | 8,90 | 9,28 | 00:00:00 | | 2002-06-20 | 8,07 | 8.592.100 | 9,20 | 7,94 | 8,91 | 00:00:00 | | 2002-06-21 | 8,33 | 8.943.300 | 8,62 | 8,01 | 8,12 | 00:00:00 | | 2002-06-24 | 8,93 | 11.941.600 | 9,04 | 8,22 | 8,23 | 00:00:00 | | 2002-06-25 | 8,65 | 10.255.100 | 9,20 | 8,40 | 9,13 | 00:00:00 | | 2002-06-26 | 7,92 | 15.650.600 | 8,55 | 7,65 | 8,14 | 00:00:00 | | 2002-06-27 | 7,89 | 12.927.400 | 8,45 | 7,51 | 8,40 | 00:00:00 | | 2002-06-28 | 7,13 | 15.067.500 | 8,31 | 7,11 | 7,89 | 00:00:00 | | 2002-07-01 | 5,88 | 18.658.400 | 7,55 | 5,85 | 7,25 | 00:00:00 | | 2002-07-02 | 5,96 | 24.331.400 | 6,32 | 5,89 | 6,06 | 00:00:00 | | 2002-07-03 | 7,27 | 23.167.900 | 7,35 | 6,25 | 6,28 | 00:00:00 | | 2002-07-05 | 8,48 | 11.099.000 | 8,52 | 7,83 | 8,00 | 00:00:00 | | 2002-07-08 | 7,50 | 12.307.100 | 8,65 | 7,28 | 8,30 | 00:00:00 | | 2002-07-09 | 7,44 | 9.652.100 | 7,90 | 7,42 | 7,64 | 00:00:00 | | 2002-07-10 | 7,02 | 9.336.900 | 7,82 | 7,00 | 7,81 | 00:00:00 | | 2002-07-11 | 8,14 | 17.818.100 | 8,36 | 6,88 | 6,95 | 00:00:00 | | 2002-07-12 | 8,52 | 13.935.800 | 8,75 | 8,21 | 8,50 | 00:00:00 | | 2002-07-15 | 9,25 | 12.286.200 | 9,35 | 8,01 | 8,41 | 00:00:00 | | 2002-07-16 | 8,45 | 12.322.900 | 9,36 | 8,37 | 9,05 | 00:00:00 | | 2002-07-17 | 8,55 | 16.994.600 | 9,35 | 8,47 | 9,08 | 00:00:00 | | 2002-07-18 | 8,53 | 14.523.100 | 8,90 | 8,45 | 8,50 | 00:00:00 | | 2002-07-19 | 7,91 | 11.787.700 | 8,32 | 7,74 | 8,11 | 00:00:00 | | 2002-07-22 | 7,89 | 14.940.300 | 8,05 | 7,17 | 7,79 | 00:00:00 | | 2002-07-23 | 7,12 | 15.050.000 | 8,04 | 7,00 | 7,93 | 00:00:00 | | 2002-07-24 | 7,80 | 20.400.400 | 7,97 | 6,57 | 6,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
