U.S. markets closed

Flex Ltd. (FLEX)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
29.80+0.18 (+0.61%)
Al cierre: 04:00PM EDT
29.43 -0.37 (-1.24%)
Fuera de horario: 07:55PM EDT
Periodo de tiempo:
14 sept 2023 - 14 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
13 sept 202429.9030.2429.7729.8029.802,959,300
12 sept 202430.0430.1729.4729.6229.623,997,600
11 sept 202428.4330.1128.2830.0330.035,479,500
10 sept 202428.9128.9128.2628.4228.425,864,700
09 sept 202429.6530.7528.3328.7628.7610,998,700
06 sept 202430.4230.4228.9529.0529.051,931,600
05 sept 202430.4930.8830.2330.4030.401,426,600
04 sept 202430.0730.8430.0630.6730.673,881,200
03 sept 202432.1632.3730.3530.4530.452,913,000
30 ago 202432.6832.8232.1732.4932.492,390,500
29 ago 202432.1832.9832.0332.3432.341,819,400
28 ago 202432.2532.5131.9231.9531.951,451,900
27 ago 202432.2532.3832.0132.2232.221,568,000
26 ago 202432.9833.1532.4232.4532.451,457,900
23 ago 202431.7532.9631.7532.9332.932,215,800
22 ago 202431.9832.2031.5231.5631.561,277,900
21 ago 202431.6932.1831.6931.8031.801,978,800
20 ago 202431.8232.1531.4431.5031.501,509,700
19 ago 202431.7532.0331.5631.9731.972,276,800
16 ago 202431.4931.9031.4231.6231.622,237,100
15 ago 202431.0031.8630.9331.6531.652,451,100
14 ago 202430.6430.8030.1230.4630.462,349,000
13 ago 202429.9530.7229.9330.3530.351,790,100
12 ago 202429.3729.7529.1829.5529.551,716,700
09 ago 202428.9629.3528.6729.2929.291,159,100
08 ago 202428.6129.0828.1829.0329.031,622,900
07 ago 202429.3029.4128.0728.1028.102,527,000
06 ago 202428.3729.1528.2228.7528.753,498,500
05 ago 202426.1828.3326.0228.1928.194,696,900
02 ago 202429.5329.5328.3128.5928.593,908,300
01 ago 202432.0932.5730.5630.6730.673,034,000
31 jul 202431.8532.7131.8532.1532.153,529,500
30 jul 202431.7332.0330.8931.2431.243,106,900
29 jul 202432.1532.5431.4931.8131.813,439,700
26 jul 202431.4232.5931.3932.0132.014,862,900
25 jul 202431.9432.0330.2430.9430.946,341,600
24 jul 202431.8233.7031.6631.7631.767,559,400
23 jul 202429.5129.9629.4329.7229.723,343,400
22 jul 202429.3629.6228.9229.4829.483,141,000
19 jul 202429.2829.4528.9229.0429.042,288,900
18 jul 202431.1331.2328.9029.2229.224,655,200
17 jul 202431.2031.5730.7431.0331.034,042,100
16 jul 202430.5531.8330.4131.8231.822,903,600
15 jul 202430.4331.1230.2230.2830.282,175,000
12 jul 202430.2830.7829.8530.3930.392,271,200
11 jul 202430.1730.5529.9630.1230.122,538,500
10 jul 202429.6329.9729.4729.9529.952,008,200
09 jul 202429.6529.7329.2829.3029.302,095,600
08 jul 202429.6029.9929.5129.6429.642,420,800
05 jul 202430.1030.2929.4429.5029.502,013,400
03 jul 202429.4730.2729.4230.1030.102,168,800
02 jul 202429.6430.0629.1829.4729.472,572,200
01 jul 202429.5529.7929.1729.6629.663,050,600
28 jun 202429.6130.0329.2529.4929.494,543,200
27 jun 202430.3430.6129.2329.3729.376,316,600
26 jun 202430.6030.6430.0230.3030.303,867,700
25 jun 202430.5330.8230.2130.7430.742,510,000
24 jun 202430.5630.8830.3030.5130.513,294,800
21 jun 202430.2730.8529.9730.6630.665,923,900
20 jun 202431.2531.3230.3630.6130.614,987,600
18 jun 202431.7332.2331.3531.6231.624,453,400
17 jun 202431.4031.8531.1231.5831.583,766,100
14 jun 202431.6131.7331.1331.2631.262,867,800
13 jun 202431.9732.0631.3532.0232.022,826,900
12 jun 202432.5932.7631.7731.9731.973,454,500
11 jun 202432.4732.6231.9332.1432.142,977,000
10 jun 202431.9232.8531.8432.7432.744,164,100
07 jun 202432.0532.3731.7631.9731.972,825,900
06 jun 202433.5733.7432.0632.2632.265,222,300
05 jun 202432.5133.6332.5133.5933.594,297,700
04 jun 202432.8333.0432.2232.3332.334,267,400
03 jun 202433.3833.9632.6933.1633.163,844,200
31 may 202433.8333.8932.5533.1333.135,939,500
30 may 202433.4834.1233.4033.7833.784,945,400
29 may 202433.4633.6333.2033.2833.283,443,100
28 may 202433.3033.7732.8833.6433.644,698,100
24 may 202432.4433.3332.3733.1733.174,832,600
23 may 202431.6432.4931.5432.1832.189,780,800
22 may 202429.7531.3929.7531.3731.375,551,200
21 may 202429.5729.8829.2229.7529.753,608,700
20 may 202429.2630.2029.2129.8429.843,175,000
17 may 202429.2029.5829.1229.3029.302,006,600
16 may 202429.3529.6329.1129.1629.161,836,200
15 may 202429.2529.8529.0529.3329.333,838,600
14 may 202428.5929.0728.5928.9928.992,880,500
13 may 202428.8028.9228.5328.5628.562,887,900
10 may 202429.0229.1528.6228.6628.662,084,200
09 may 202428.5728.9228.4728.7128.712,721,100
08 may 202429.0029.2928.5428.5628.568,108,100
07 may 202429.3629.7329.0229.1429.144,718,200
06 may 202428.1329.3128.0729.1929.195,885,700
03 may 202427.8228.4527.3327.9027.907,558,200
02 may 202425.8527.4225.6527.4227.4210,495,200
01 may 202426.9627.8725.2726.3426.3412,635,000
30 abr 202429.0529.7828.5928.6528.655,807,800
29 abr 202428.9729.2328.9029.2129.212,861,300
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
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...