Italia markets close in 2 hours 51 minutes
FTSE MIB
34.233,60 +293,85 (+0,87%) Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
84,27 +0,70 (+0,84%) Bitcoin EUR
59.999,57 +417,18 (+0,70%)
Flex Ltd. (FLEX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 28,27 | 28,88 | 28,04 | 28,70 | 28,70 | 2.537.500 |
| 24 apr 2024 | 28,75 | 28,99 | 28,26 | 28,50 | 28,50 | 2.640.700 |
| 23 apr 2024 | 28,00 | 28,82 | 27,92 | 28,53 | 28,53 | 3.386.600 |
| 22 apr 2024 | 27,43 | 27,86 | 27,24 | 27,63 | 27,63 | 2.664.700 |
| 19 apr 2024 | 27,58 | 27,87 | 26,95 | 27,07 | 27,07 | 3.933.800 |
| 18 apr 2024 | 27,95 | 28,64 | 27,40 | 27,63 | 27,63 | 3.622.900 |
| 17 apr 2024 | 28,49 | 28,52 | 27,97 | 28,08 | 28,08 | 2.508.600 |
| 16 apr 2024 | 27,82 | 28,42 | 27,75 | 28,20 | 28,20 | 2.704.900 |
| 15 apr 2024 | 28,80 | 28,98 | 28,06 | 28,08 | 28,08 | 3.434.700 |
| 12 apr 2024 | 28,81 | 28,92 | 28,34 | 28,38 | 28,38 | 3.964.900 |
| 11 apr 2024 | 28,52 | 29,14 | 28,48 | 29,10 | 29,10 | 3.395.200 |
| 10 apr 2024 | 28,13 | 28,64 | 28,04 | 28,45 | 28,45 | 2.756.400 |
| 09 apr 2024 | 28,93 | 29,27 | 28,48 | 28,83 | 28,83 | 3.024.000 |
| 08 apr 2024 | 29,17 | 29,30 | 28,68 | 28,77 | 28,77 | 3.030.800 |
| 05 apr 2024 | 28,80 | 29,26 | 28,69 | 29,06 | 29,06 | 2.601.100 |
| 04 apr 2024 | 29,52 | 29,90 | 28,56 | 28,59 | 28,59 | 3.673.300 |
| 03 apr 2024 | 28,12 | 29,18 | 28,12 | 29,01 | 29,01 | 3.043.600 |
| 02 apr 2024 | 28,13 | 28,51 | 27,92 | 28,44 | 28,44 | 2.368.200 |
| 01 apr 2024 | 28,54 | 29,05 | 28,37 | 28,44 | 28,44 | 2.059.000 |
| 28 mar 2024 | 28,54 | 28,65 | 28,28 | 28,61 | 28,61 | 1.960.600 |
| 27 mar 2024 | 28,66 | 28,79 | 28,17 | 28,63 | 28,63 | 2.767.300 |
| 26 mar 2024 | 28,90 | 29,14 | 28,52 | 28,53 | 28,53 | 2.875.600 |
| 25 mar 2024 | 28,82 | 28,97 | 28,55 | 28,67 | 28,67 | 3.175.300 |
| 22 mar 2024 | 28,45 | 28,76 | 28,19 | 28,73 | 28,73 | 4.369.500 |
| 21 mar 2024 | 27,72 | 28,49 | 27,55 | 28,31 | 28,31 | 6.769.600 |
| 20 mar 2024 | 26,79 | 27,24 | 26,79 | 27,11 | 27,11 | 4.816.200 |
| 19 mar 2024 | 27,14 | 27,29 | 26,84 | 27,01 | 27,01 | 3.711.400 |
| 18 mar 2024 | 27,32 | 27,46 | 26,87 | 27,39 | 27,39 | 7.420.500 |
| 15 mar 2024 | 27,65 | 27,83 | 26,63 | 26,94 | 26,94 | 9.764.400 |
| 14 mar 2024 | 28,74 | 28,93 | 28,03 | 28,23 | 28,23 | 5.045.800 |
| 13 mar 2024 | 28,95 | 29,01 | 28,56 | 28,75 | 28,75 | 3.069.100 |
| 12 mar 2024 | 29,04 | 29,11 | 28,68 | 28,93 | 28,93 | 3.270.100 |
| 11 mar 2024 | 29,47 | 29,54 | 28,69 | 28,78 | 28,78 | 4.738.500 |
| 08 mar 2024 | 30,87 | 30,93 | 29,78 | 29,82 | 29,82 | 3.506.900 |
| 07 mar 2024 | 30,59 | 30,76 | 30,13 | 30,51 | 30,51 | 3.064.500 |
| 06 mar 2024 | 30,52 | 30,92 | 30,42 | 30,64 | 30,64 | 4.602.400 |
| 05 mar 2024 | 29,98 | 30,40 | 29,66 | 30,05 | 30,05 | 3.899.700 |
| 04 mar 2024 | 29,38 | 30,01 | 29,29 | 29,97 | 29,97 | 5.024.300 |
| 01 mar 2024 | 28,20 | 29,16 | 28,13 | 29,00 | 29,00 | 4.603.800 |
| 29 feb 2024 | 28,07 | 28,31 | 27,93 | 28,15 | 28,15 | 3.334.400 |
| 28 feb 2024 | 27,42 | 28,08 | 27,21 | 27,89 | 27,89 | 3.625.900 |
| 27 feb 2024 | 28,12 | 28,42 | 27,76 | 27,80 | 27,80 | 3.744.400 |
| 26 feb 2024 | 28,00 | 28,25 | 27,91 | 28,00 | 28,00 | 3.913.400 |
| 23 feb 2024 | 28,10 | 28,27 | 27,86 | 28,15 | 28,15 | 3.756.300 |
| 22 feb 2024 | 27,73 | 28,10 | 27,60 | 27,99 | 27,99 | 5.315.400 |
| 21 feb 2024 | 27,40 | 27,62 | 27,11 | 27,27 | 27,27 | 5.365.700 |
| 20 feb 2024 | 27,71 | 28,03 | 27,27 | 27,73 | 27,73 | 4.755.200 |
| 16 feb 2024 | 28,74 | 28,76 | 28,13 | 28,22 | 28,22 | 5.517.100 |
| 15 feb 2024 | 28,50 | 29,02 | 28,45 | 28,57 | 28,57 | 8.541.500 |
| 14 feb 2024 | 27,70 | 28,32 | 27,45 | 28,22 | 28,22 | 6.630.400 |
| 13 feb 2024 | 26,81 | 27,29 | 26,69 | 27,08 | 27,08 | 5.320.100 |
| 12 feb 2024 | 26,80 | 27,54 | 26,71 | 27,30 | 27,30 | 7.774.000 |
| 09 feb 2024 | 25,55 | 26,72 | 25,55 | 26,65 | 26,65 | 7.834.400 |
| 08 feb 2024 | 24,68 | 25,71 | 24,57 | 25,54 | 25,54 | 5.396.700 |
| 07 feb 2024 | 24,26 | 24,53 | 24,11 | 24,51 | 24,51 | 4.390.400 |
| 06 feb 2024 | 24,39 | 24,52 | 24,05 | 24,17 | 24,17 | 4.437.600 |
| 05 feb 2024 | 24,76 | 25,16 | 24,45 | 24,55 | 24,55 | 4.716.600 |
| 02 feb 2024 | 25,23 | 25,29 | 24,65 | 25,09 | 25,09 | 7.182.500 |
| 01 feb 2024 | 24,86 | 25,96 | 24,37 | 25,04 | 25,04 | 19.640.700 |
| 31 gen 2024 | 23,98 | 24,18 | 23,64 | 23,74 | 23,74 | 6.535.100 |
| 30 gen 2024 | 23,49 | 24,04 | 23,43 | 24,03 | 24,03 | 7.304.100 |
| 29 gen 2024 | 22,85 | 23,05 | 22,57 | 23,05 | 23,05 | 10.439.000 |
| 26 gen 2024 | 23,31 | 23,33 | 22,87 | 23,01 | 23,01 | 4.377.500 |
| 25 gen 2024 | 23,07 | 23,34 | 22,95 | 23,23 | 23,23 | 4.977.500 |
| 24 gen 2024 | 23,26 | 23,35 | 22,91 | 23,03 | 23,03 | 3.598.000 |
| 23 gen 2024 | 23,36 | 23,48 | 23,06 | 23,11 | 23,11 | 4.100.400 |
| 22 gen 2024 | 23,21 | 23,36 | 22,98 | 23,17 | 23,17 | 3.293.200 |
| 19 gen 2024 | 22,50 | 22,99 | 22,48 | 22,98 | 22,98 | 3.656.800 |
| 18 gen 2024 | 22,37 | 22,50 | 22,03 | 22,49 | 22,49 | 5.651.000 |
| 17 gen 2024 | 22,40 | 22,50 | 21,84 | 22,13 | 22,13 | 5.968.500 |
| 16 gen 2024 | 23,30 | 23,30 | 22,63 | 22,74 | 22,74 | 4.084.000 |
| 12 gen 2024 | 23,74 | 23,77 | 23,30 | 23,33 | 23,33 | 2.983.500 |
| 11 gen 2024 | 23,18 | 23,63 | 23,01 | 23,61 | 23,61 | 4.611.800 |
| 10 gen 2024 | 23,74 | 23,82 | 23,08 | 23,17 | 23,17 | 4.279.600 |
| 09 gen 2024 | 23,35 | 23,77 | 23,35 | 23,76 | 23,76 | 3.980.100 |
| 08 gen 2024 | 23,34 | 23,85 | 23,06 | 23,74 | 23,74 | 4.993.800 |
| 05 gen 2024 | 23,03 | 23,47 | 23,02 | 23,29 | 23,29 | 5.979.800 |
| 04 gen 2024 | 23,83 | 23,90 | 23,13 | 23,18 | 23,18 | 7.693.500 |
| 03 gen 2024 | 22,84 | 23,98 | 22,51 | 23,74 | 23,74 | 17.277.700 |
| 03 gen 2024 | 1327:1000 Frazionamento azionario | |||||
| 02 gen 2024 | 29,93 | 30,54 | 29,52 | 30,30 | 30,30 | 5.827.700 |
| 29 dic 2023 | 30,65 | 30,65 | 30,16 | 30,46 | 30,46 | 2.518.200 |
| 28 dic 2023 | 30,51 | 30,69 | 30,28 | 30,67 | 30,67 | 1.846.300 |
| 27 dic 2023 | 30,54 | 30,75 | 30,44 | 30,56 | 30,56 | 2.520.900 |
| 26 dic 2023 | 30,33 | 30,72 | 30,21 | 30,59 | 30,59 | 2.534.000 |
| 22 dic 2023 | 30,19 | 30,38 | 29,90 | 30,33 | 30,33 | 2.584.600 |
| 21 dic 2023 | 29,87 | 30,28 | 29,72 | 30,06 | 30,06 | 4.911.700 |
| 20 dic 2023 | 30,00 | 30,33 | 29,55 | 29,59 | 29,59 | 4.937.500 |
| 19 dic 2023 | 28,69 | 30,09 | 28,60 | 29,91 | 29,91 | 9.391.000 |
| 18 dic 2023 | 29,20 | 29,36 | 28,66 | 28,69 | 28,69 | 3.415.600 |
| 15 dic 2023 | 28,73 | 29,04 | 28,27 | 28,88 | 28,88 | 6.124.300 |
| 14 dic 2023 | 26,80 | 28,70 | 26,69 | 28,66 | 28,66 | 10.333.900 |
| 13 dic 2023 | 26,09 | 26,60 | 25,76 | 26,30 | 26,30 | 5.941.000 |
| 12 dic 2023 | 25,84 | 26,22 | 25,63 | 26,13 | 26,13 | 4.426.600 |
| 11 dic 2023 | 25,67 | 25,88 | 25,52 | 25,81 | 25,81 | 3.761.500 |
| 08 dic 2023 | 25,33 | 25,72 | 25,31 | 25,67 | 25,67 | 2.868.200 |
| 07 dic 2023 | 25,36 | 25,50 | 25,20 | 25,40 | 25,40 | 5.305.000 |
| 06 dic 2023 | 25,40 | 25,57 | 25,24 | 25,25 | 25,25 | 3.794.200 |
| 05 dic 2023 | 25,26 | 25,30 | 24,95 | 25,20 | 25,20 | 3.012.300 |
| 04 dic 2023 | 25,66 | 25,91 | 25,35 | 25,42 | 25,42 | 3.932.700 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.