|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 45,25 | 2.254.000 | 48,88 | 44,25 | 47,25 | 00:00:00 | | 2000-01-04 | 41,06 | 1.474.400 | 45,00 | 41,00 | 44,50 | 00:00:00 | | 2000-01-05 | 40,37 | 1.433.000 | 41,50 | 38,31 | 40,50 | 00:00:00 | | 2000-01-06 | 40,81 | 2.494.600 | 42,50 | 39,38 | 41,75 | 00:00:00 | | 2000-01-07 | 42,50 | 3.644.000 | 42,62 | 38,38 | 39,25 | 00:00:00 | | 2000-01-10 | 45,81 | 2.250.000 | 46,25 | 43,37 | 44,12 | 00:00:00 | | 2000-01-11 | 46,00 | 2.202.000 | 46,56 | 45,38 | 45,88 | 00:00:00 | | 2000-01-12 | 44,12 | 1.708.400 | 46,25 | 43,81 | 46,25 | 00:00:00 | | 2000-01-13 | 43,75 | 1.348.800 | 44,81 | 43,25 | 44,12 | 00:00:00 | | 2000-01-14 | 46,37 | 3.470.200 | 47,31 | 44,06 | 44,25 | 00:00:00 | | 2000-01-18 | 44,75 | 2.073.600 | 46,12 | 44,62 | 46,12 | 00:00:00 | | 2000-01-19 | 45,00 | 1.794.600 | 46,50 | 44,69 | 45,13 | 00:00:00 | | 2000-01-20 | 46,75 | 3.551.600 | 48,69 | 45,62 | 45,69 | 00:00:00 | | 2000-01-21 | 54,88 | 9.426.000 | 55,50 | 51,50 | 53,50 | 00:00:00 | | 2000-01-24 | 57,94 | 5.274.400 | 59,50 | 55,50 | 55,56 | 00:00:00 | | 2000-01-25 | 56,50 | 3.489.000 | 59,25 | 56,50 | 58,94 | 00:00:00 | | 2000-01-26 | 55,31 | 1.942.000 | 57,13 | 54,62 | 56,94 | 00:00:00 | | 2000-01-27 | 51,88 | 3.000.800 | 56,38 | 50,87 | 55,44 | 00:00:00 | | 2000-01-28 | 51,00 | 1.956.400 | 52,94 | 50,44 | 51,25 | 00:00:00 | | 2000-01-31 | 49,69 | 2.326.800 | 51,31 | 47,50 | 51,31 | 00:00:00 | | 2000-02-01 | 50,06 | 2.006.800 | 51,50 | 49,31 | 50,25 | 00:00:00 | | 2000-02-02 | 51,81 | 2.629.000 | 53,94 | 50,50 | 51,00 | 00:00:00 | | 2000-02-03 | 57,62 | 3.333.600 | 59,44 | 52,63 | 52,69 | 00:00:00 | | 2000-02-04 | 56,27 | 2.080.800 | 57,50 | 55,88 | 57,25 | 00:00:00 | | 2000-02-07 | 56,25 | 948.400 | 56,87 | 55,63 | 56,81 | 00:00:00 | | 2000-02-08 | 57,62 | 2.174.800 | 58,88 | 56,25 | 57,38 | 00:00:00 | | 2000-02-09 | 60,50 | 2.275.800 | 61,50 | 57,56 | 58,12 | 00:00:00 | | 2000-02-10 | 58,12 | 1.786.200 | 61,19 | 57,06 | 61,12 | 00:00:00 | | 2000-02-11 | 55,94 | 1.038.800 | 58,56 | 55,75 | 58,56 | 00:00:00 | | 2000-02-14 | 55,50 | 1.077.200 | 56,69 | 54,13 | 56,56 | 00:00:00 | | 2000-02-15 | 54,00 | 1.581.200 | 55,50 | 52,31 | 55,50 | 00:00:00 | | 2000-02-16 | 55,06 | 1.499.200 | 55,37 | 54,00 | 54,19 | 00:00:00 | | 2000-02-17 | 53,44 | 1.720.800 | 56,87 | 53,00 | 56,62 | 00:00:00 | | 2000-02-18 | 52,94 | 1.593.800 | 55,12 | 52,88 | 54,25 | 00:00:00 | | 2000-02-22 | 57,50 | 3.974.800 | 57,94 | 55,88 | 56,38 | 00:00:00 | | 2000-02-23 | 31,19 | 98.532 | 31,91 | 29,66 | 29,75 | 00:00:00 | | 2000-02-24 | 61,27 | 3.752.800 | 66,62 | 60,88 | 65,00 | 00:00:00 | | 2000-02-25 | 61,31 | 3.925.600 | 62,62 | 58,88 | 60,00 | 00:00:00 | | 2000-02-28 | 62,25 | 1.903.600 | 63,44 | 60,00 | 63,25 | 00:00:00 | | 2000-02-29 | 60,88 | 2.673.600 | 62,87 | 60,00 | 62,50 | 00:00:00 | | 2000-03-01 | 60,50 | 2.500.200 | 63,00 | 59,12 | 61,12 | 00:00:00 | | 2000-03-02 | 64,94 | 3.079.200 | 65,31 | 60,56 | 62,00 | 00:00:00 | | 2000-03-03 | 68,50 | 2.456.200 | 68,88 | 65,88 | 66,50 | 00:00:00 | | 2000-03-06 | 66,25 | 2.138.000 | 70,00 | 65,88 | 69,94 | 00:00:00 | | 2000-03-07 | 67,88 | 1.710.000 | 69,50 | 66,25 | 68,00 | 00:00:00 | | 2000-03-08 | 65,88 | 1.487.200 | 69,50 | 63,50 | 69,25 | 00:00:00 | | 2000-03-09 | 68,19 | 1.381.600 | 68,50 | 65,62 | 66,38 | 00:00:00 | | 2000-03-10 | 72,38 | 3.408.400 | 72,62 | 68,94 | 69,25 | 00:00:00 | | 2000-03-13 | 68,50 | 1.774.000 | 72,12 | 67,69 | 68,88 | 00:00:00 | | 2000-03-14 | 64,06 | 1.777.200 | 71,31 | 63,25 | 70,44 | 00:00:00 | | 2000-03-15 | 61,63 | 2.308.400 | 66,12 | 60,56 | 66,00 | 00:00:00 | | 2000-03-16 | 62,69 | 2.119.800 | 63,00 | 60,38 | 61,88 | 00:00:00 | | 2000-03-17 | 64,62 | 2.126.400 | 65,00 | 62,25 | 62,31 | 00:00:00 | | 2000-03-20 | 64,00 | 2.826.800 | 69,38 | 63,69 | 66,25 | 00:00:00 | | 2000-03-21 | 68,12 | 2.124.800 | 68,19 | 62,25 | 64,56 | 00:00:00 | | 2000-03-22 | 69,94 | 1.594.200 | 70,56 | 68,69 | 69,25 | 00:00:00 | | 2000-03-23 | 71,00 | 2.843.600 | 72,62 | 69,62 | 72,50 | 00:00:00 | | 2000-03-24 | 74,00 | 2.660.000 | 75,12 | 71,88 | 72,25 | 00:00:00 | | 2000-03-27 | 77,06 | 1.982.000 | 77,50 | 74,83 | 75,62 | 00:00:00 | | 2000-03-28 | 78,12 | 1.983.200 | 79,75 | 77,00 | 78,38 | 00:00:00 | | 2000-03-29 | 72,62 | 2.232.800 | 78,31 | 71,38 | 78,00 | 00:00:00 | | 2000-03-30 | 66,44 | 3.493.400 | 70,88 | 62,62 | 70,75 | 00:00:00 | | 2000-03-31 | 70,44 | 2.342.600 | 70,88 | 66,38 | 68,12 | 00:00:00 | | 2000-04-03 | 63,56 | 2.215.200 | 70,31 | 62,12 | 70,25 | 00:00:00 | | 2000-04-04 | 60,19 | 4.741.600 | 64,50 | 57,75 | 64,34 | 00:00:00 | | 2000-04-05 | 61,50 | 4.171.000 | 63,94 | 57,94 | 59,56 | 00:00:00 | | 2000-04-06 | 62,87 | 2.638.000 | 64,00 | 62,12 | 63,00 | 00:00:00 | | 2000-04-07 | 64,88 | 2.643.200 | 65,25 | 62,75 | 63,50 | 00:00:00 | | 2000-04-10 | 60,88 | 2.128.000 | 65,38 | 60,75 | 65,38 | 00:00:00 | | 2000-04-11 | 57,75 | 1.900.800 | 60,00 | 57,38 | 59,00 | 00:00:00 | | 2000-04-12 | 51,06 | 4.618.000 | 57,69 | 49,63 | 57,52 | 00:00:00 | | 2000-04-13 | 54,48 | 4.134.000 | 56,50 | 50,50 | 53,38 | 00:00:00 | | 2000-04-14 | 49,75 | 3.753.400 | 54,38 | 49,50 | 52,00 | 00:00:00 | | 2000-04-17 | 56,50 | 3.900.600 | 57,31 | 48,75 | 48,75 | 00:00:00 | | 2000-04-18 | 59,44 | 3.094.800 | 59,50 | 56,06 | 56,87 | 00:00:00 | | 2000-04-19 | 65,88 | 6.754.600 | 66,62 | 61,69 | 61,94 | 00:00:00 | | 2000-04-20 | 68,81 | 4.971.600 | 70,19 | 65,12 | 66,25 | 00:00:00 | | 2000-04-24 | 63,75 | 5.475.600 | 65,12 | 60,62 | 62,69 | 00:00:00 | | 2000-04-25 | 65,38 | 3.472.000 | 67,06 | 64,50 | 65,88 | 00:00:00 | | 2000-04-26 | 65,44 | 2.128.800 | 66,56 | 64,25 | 66,56 | 00:00:00 | | 2000-04-27 | 69,00 | 2.950.000 | 70,12 | 62,00 | 63,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
