$8.19 -0.21 (%) Adecoagro SA - NYSE

Oct. 24, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AGRO historical data

Date Open High Low Close Volume
10/24/20148.398.528.188.19167,446
10/23/20148.628.628.348.40153,454
10/22/20148.668.778.528.56115,130
10/21/20148.558.768.468.68199,542
10/20/20148.498.618.478.61364,517
10/17/20148.468.588.448.5059,370
10/16/20148.218.538.188.39103,004
10/15/20148.278.368.028.33218,603
10/14/20148.408.518.288.40184,380
10/13/20148.548.548.328.48158,902
10/10/20148.658.718.548.58179,277
10/9/20148.908.978.708.74122,969
10/8/20148.828.928.718.90122,029
10/7/20148.808.938.758.82143,140
10/6/20148.688.858.688.85126,795
10/3/20148.718.828.688.69128,792
10/2/20148.808.858.598.70296,985
10/1/20148.778.858.748.80236,212
9/30/20148.918.918.748.80282,767
9/29/20148.828.948.758.92223,324
9/26/20148.888.908.678.88199,637
9/25/20149.089.088.848.86209,700
9/24/20148.989.108.929.07293,481
9/23/20149.009.068.959.01231,052
9/22/20148.969.058.909.03245,503
9/19/20149.109.129.039.05109,870
9/18/20149.009.128.959.07184,584
9/17/20148.999.068.949.00180,599
9/16/20148.909.078.898.96140,819
9/15/20149.009.018.898.89209,801
9/12/20149.009.058.959.01169,882
9/11/20148.949.068.929.01219,705
9/10/20149.009.058.989.01142,015
9/9/20149.009.048.989.01160,617
9/8/20149.039.208.829.00224,983
9/5/20149.129.149.039.06254,045
9/4/20149.079.339.079.16305,218
9/3/20148.959.198.939.073,229,564
9/2/20149.149.428.718.94784,941
8/29/20149.399.499.359.45230,337
8/28/20149.339.539.319.41160,967
8/27/20149.139.419.129.40167,596
8/26/20149.079.309.069.18149,623
8/25/20149.379.439.059.13232,777
8/22/20149.349.388.949.35265,359
8/21/20149.519.639.369.37153,783
8/20/20149.529.629.339.47195,494
8/19/20149.779.889.559.57415,453
8/18/20149.599.839.579.74352,112
8/15/20149.9810.069.609.60176,664
8/14/201410.1210.129.889.90171,126
8/13/201410.2510.2510.0510.09140,138
8/12/201410.2510.2510.1110.22125,492
8/11/201410.2510.3510.2110.25167,087
8/8/201410.2410.2610.1110.2543,261
8/7/201410.1010.3310.0910.20168,823
8/6/201410.0010.209.9710.07515,559
8/5/201410.1410.149.9610.00252,049
8/4/201410.1310.3010.1210.14248,624
8/1/20149.9010.159.9010.13210,399
7/31/20149.9210.019.899.96201,978
7/30/20149.989.999.899.97100,626
7/29/201410.0010.029.929.9266,191
7/28/20149.9510.009.939.98100,695
7/25/20149.9510.079.909.95149,193
7/24/20149.8510.029.8210.00286,748
7/23/20149.929.929.849.85132,512
7/22/20149.879.949.789.92133,706
7/21/20149.9910.059.799.86166,411
7/18/20149.9510.309.9510.05134,046
7/17/201410.0010.089.899.94186,213
7/16/20149.9510.119.9410.02440,413
7/15/20149.9510.009.739.97364,633
7/14/201410.0010.209.979.99225,481
7/11/20149.8510.059.6710.00204,434
7/10/20149.649.869.549.80181,844
7/9/20149.599.789.439.71287,075
7/8/20149.719.729.549.62169,312
7/7/20149.659.809.539.77140,095
7/3/20149.639.639.519.6167,219
7/2/20149.409.629.409.6290,839
7/1/20149.509.549.389.45169,893
6/30/20149.569.569.429.44220,347
6/27/20149.239.619.239.60160,344
6/26/20149.229.289.219.2374,648
6/25/20149.429.469.219.26250,512
6/24/20149.549.589.469.47190,145
6/23/20149.459.599.449.51214,866
6/20/20149.359.529.309.49290,805
6/19/20149.229.369.199.34264,667
6/18/20149.299.299.149.24585,365
6/17/20149.469.569.459.45177,012
6/16/20149.709.749.239.47406,380
6/13/20149.729.829.719.71114,400
6/12/20149.809.859.769.78117,413
6/11/20149.8710.049.819.83152,462
6/10/20149.8510.009.849.93122,371
6/9/20149.9010.069.909.91181,925
6/6/20149.859.979.779.95237,202
6/5/20149.599.889.569.79308,431
  • Showing 1-100 of 942 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center