Mercados españoles cerrados

Flex Ltd. (FLEX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
28,97+0,27 (+0,94%)
Al cierre: 04:00PM EDT
28,97 0,00 (0,00%)
Después del cierre: 04:35PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202428,7129,1628,6828,9728,972.934.600
25 abr 202428,2728,8828,0428,7028,702.537.500
24 abr 202428,7528,9928,2628,5028,502.640.700
23 abr 202428,0028,8227,9228,5328,533.386.600
22 abr 202427,4327,8627,2427,6327,632.664.700
19 abr 202427,5827,8726,9527,0727,073.933.800
18 abr 202427,9528,6427,4027,6327,633.622.900
17 abr 202428,4928,5227,9728,0828,082.508.600
16 abr 202427,8228,4227,7528,2028,202.704.900
15 abr 202428,8028,9828,0628,0828,083.434.700
12 abr 202428,8128,9228,3428,3828,383.964.900
11 abr 202428,5229,1428,4829,1029,103.395.200
10 abr 202428,1328,6428,0428,4528,452.756.400
09 abr 202428,9329,2728,4828,8328,833.024.000
08 abr 202429,1729,3028,6828,7728,773.030.800
05 abr 202428,8029,2628,6929,0629,062.601.100
04 abr 202429,5229,9028,5628,5928,593.673.300
03 abr 202428,1229,1828,1229,0129,013.043.600
02 abr 202428,1328,5127,9228,4428,442.368.200
01 abr 202428,5429,0528,3728,4428,442.059.000
28 mar 202428,5428,6528,2828,6128,611.960.600
27 mar 202428,6628,7928,1728,6328,632.767.300
26 mar 202428,9029,1428,5228,5328,532.875.600
25 mar 202428,8228,9728,5528,6728,673.175.300
22 mar 202428,4528,7628,1928,7328,734.369.500
21 mar 202427,7228,4927,5528,3128,316.769.600
20 mar 202426,7927,2426,7927,1127,114.816.200
19 mar 202427,1427,2926,8427,0127,013.711.400
18 mar 202427,3227,4626,8727,3927,397.420.500
15 mar 202427,6527,8326,6326,9426,949.764.400
14 mar 202428,7428,9328,0328,2328,235.045.800
13 mar 202428,9529,0128,5628,7528,753.069.100
12 mar 202429,0429,1128,6828,9328,933.270.100
11 mar 202429,4729,5428,6928,7828,784.738.500
08 mar 202430,8730,9329,7829,8229,823.506.900
07 mar 202430,5930,7630,1330,5130,513.064.500
06 mar 202430,5230,9230,4230,6430,644.602.400
05 mar 202429,9830,4029,6630,0530,053.899.700
04 mar 202429,3830,0129,2929,9729,975.024.300
01 mar 202428,2029,1628,1329,0029,004.603.800
29 feb 202428,0728,3127,9328,1528,153.334.400
28 feb 202427,4228,0827,2127,8927,893.625.900
27 feb 202428,1228,4227,7627,8027,803.744.400
26 feb 202428,0028,2527,9128,0028,003.913.400
23 feb 202428,1028,2727,8628,1528,153.756.300
22 feb 202427,7328,1027,6027,9927,995.315.400
21 feb 202427,4027,6227,1127,2727,275.365.700
20 feb 202427,7128,0327,2727,7327,734.755.200
16 feb 202428,7428,7628,1328,2228,225.517.100
15 feb 202428,5029,0228,4528,5728,578.541.500
14 feb 202427,7028,3227,4528,2228,226.630.400
13 feb 202426,8127,2926,6927,0827,085.320.100
12 feb 202426,8027,5426,7127,3027,307.774.000
09 feb 202425,5526,7225,5526,6526,657.834.400
08 feb 202424,6825,7124,5725,5425,545.396.700
07 feb 202424,2624,5324,1124,5124,514.390.400
06 feb 202424,3924,5224,0524,1724,174.437.600
05 feb 202424,7625,1624,4524,5524,554.716.600
02 feb 202425,2325,2924,6525,0925,097.182.500
01 feb 202424,8625,9624,3725,0425,0419.640.700
31 ene 202423,9824,1823,6423,7423,746.535.100
30 ene 202423,4924,0423,4324,0324,037.304.100
29 ene 202422,8523,0522,5723,0523,0510.439.000
26 ene 202423,3123,3322,8723,0123,014.377.500
25 ene 202423,0723,3422,9523,2323,234.977.500
24 ene 202423,2623,3522,9123,0323,033.598.000
23 ene 202423,3623,4823,0623,1123,114.100.400
22 ene 202423,2123,3622,9823,1723,173.293.200
19 ene 202422,5022,9922,4822,9822,983.656.800
18 ene 202422,3722,5022,0322,4922,495.651.000
17 ene 202422,4022,5021,8422,1322,135.968.500
16 ene 202423,3023,3022,6322,7422,744.084.000
12 ene 202423,7423,7723,3023,3323,332.983.500
11 ene 202423,1823,6323,0123,6123,614.611.800
10 ene 202423,7423,8223,0823,1723,174.279.600
09 ene 202423,3523,7723,3523,7623,763.980.100
08 ene 202423,3423,8523,0623,7423,744.993.800
05 ene 202423,0323,4723,0223,2923,295.979.800
04 ene 202423,8323,9023,1323,1823,187.693.500
03 ene 202422,8423,9822,5123,7423,7417.277.700
03 ene 20241327:1000 Split de acciones
02 ene 202429,9330,5429,5230,3030,305.827.700
29 dic 202330,6530,6530,1630,4630,462.518.200
28 dic 202330,5130,6930,2830,6730,671.846.300
27 dic 202330,5430,7530,4430,5630,562.520.900
26 dic 202330,3330,7230,2130,5930,592.534.000
22 dic 202330,1930,3829,9030,3330,332.584.600
21 dic 202329,8730,2829,7230,0630,064.911.700
20 dic 202330,0030,3329,5529,5929,594.937.500
19 dic 202328,6930,0928,6029,9129,919.391.000
18 dic 202329,2029,3628,6628,6928,693.415.600
15 dic 202328,7329,0428,2728,8828,886.124.300
14 dic 202326,8028,7026,6928,6628,6610.333.900
13 dic 202326,0926,6025,7626,3026,305.941.000
12 dic 202325,8426,2225,6326,1326,134.426.600
11 dic 202325,6725,8825,5225,8125,813.761.500
08 dic 202325,3325,7225,3125,6725,672.868.200
07 dic 202325,3625,5025,2025,4025,405.305.000
06 dic 202325,4025,5725,2425,2525,253.794.200
05 dic 202325,2625,3024,9525,2025,203.012.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...