$10.69 -0.25 (%) Adecoagro SA - New York Stock Exchange, Inc.

Apr. 29, 2016 | 12:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AGRO historical data

Date Open High Low Close Volume
4/28/201610.8811.0510.8510.94767,988
4/27/201610.9511.0910.8710.90558,041
4/26/201611.0111.1010.8610.932,344,942
4/25/201611.2711.3010.9611.00837,461
4/22/201611.0911.3111.0411.26656,530
4/21/201611.4411.4511.1411.15456,896
4/20/201611.5311.6511.3511.37514,508
4/19/201611.3511.7011.3511.591,180,732
4/18/201611.1811.3111.0211.28598,894
4/15/201611.2011.4011.0811.23405,721
4/14/201611.1511.2711.0111.23604,716
4/13/201611.2011.2311.0611.14894,691
4/12/201610.8611.2110.8411.15673,794
4/11/201611.0811.3010.9010.90422,110
4/8/201610.8411.0510.8011.03549,676
4/7/201610.9711.1310.7910.83654,203
4/6/201611.1211.2210.9711.00559,357
4/5/201611.2011.2810.9111.12991,102
4/4/201611.4911.5011.2111.27486,783
4/1/201611.5811.6211.3311.45257,247
3/31/201611.6911.7411.5111.55696,934
3/30/201611.6111.7111.4711.69844,042
3/29/201611.5611.7011.5511.59886,927
3/28/201611.6211.6711.5111.56420,137
3/24/201611.5511.7011.5311.61946,036
3/23/201611.3511.6911.3011.601,029,365
3/22/201611.6211.6911.3011.393,865,953
3/21/201612.3612.6812.3612.57419,172
3/18/201612.8513.2512.3312.42834,348
3/17/201612.9612.9712.5112.86355,884
3/16/201612.6512.8812.5812.83152,454
3/15/201612.8512.8912.6312.72312,970
3/14/201613.0413.0912.8512.91368,320
3/11/201612.9813.2712.9413.08366,850
3/10/201612.9413.0612.8312.87495,373
3/9/201613.1113.1112.7412.89344,620
3/8/201613.2013.2013.0413.14243,544
3/7/201612.9313.2212.9313.19275,900
3/4/201613.1013.2412.9313.01447,830
3/3/201613.2213.3013.0513.08362,659
3/2/201613.0913.3012.9913.22388,040
3/1/201613.1513.1513.0213.09452,988
2/29/201612.9013.2512.9013.04433,262
2/26/201613.2513.3412.8612.90425,486
2/25/201612.9213.2312.7913.23255,304
2/24/201612.8312.9612.4612.89450,135
2/23/201613.0513.1312.9712.99296,363
2/22/201612.9213.4212.8813.06758,463
2/19/201613.0013.0512.8512.91336,190
2/18/201612.9013.0512.7013.04833,630
2/17/201612.5813.0812.4012.90788,206
2/16/201612.0512.3411.9012.34716,844
2/12/201611.2211.9911.2211.91541,792
2/11/201611.1211.2111.0311.14430,618
2/10/201611.5811.6111.0911.21454,801
2/9/201611.3911.7911.3511.55228,640
2/8/201611.5511.6011.3811.51176,432
2/5/201611.6111.8211.5511.65257,751
2/4/201611.3411.7011.2211.63314,320
2/3/201611.8711.9111.2711.32217,258
2/2/201611.8911.9411.6911.82329,271
2/1/201611.8712.0011.7211.97143,215
1/29/201611.7011.9411.6711.92364,236
1/28/201611.6411.8011.5211.69289,776
1/27/201611.6011.8611.4911.56390,907
1/26/201611.5611.8311.5011.64276,105
1/25/201611.5511.7111.4511.54204,778
1/22/201611.2311.5711.2311.56328,184
1/21/201611.0411.2010.9311.12162,721
1/20/201610.9811.0910.6311.03227,352
1/19/201611.3911.4410.9311.09215,299
1/15/201611.5711.6611.1011.35307,956
1/14/201612.0612.1011.7811.80278,398
1/13/201611.8512.2811.8512.00489,999
1/12/201611.6911.8711.6911.85270,194
1/11/201611.7011.8411.4611.61465,892
1/8/201611.6811.8111.5611.70364,479
1/7/201611.6011.6611.4111.59561,556
1/6/201611.7311.9111.5711.75703,231
1/5/201611.9012.0311.8111.84395,500
1/4/201612.1912.2311.8511.91228,400
12/31/201512.1512.5112.0112.29281,658
12/30/201512.4312.4712.1512.17292,191
12/29/201512.3012.5512.2912.45366,310
12/28/201512.0012.4011.9312.28369,988
12/24/201511.9212.1311.9012.03178,694
12/23/201512.0412.0711.8711.94410,999
12/22/201511.9212.0311.7711.99435,683
12/21/201512.2012.2611.8811.96203,111
12/18/201512.2712.2911.8112.08616,645
12/17/201512.1012.5512.1012.31659,766
12/16/201511.7112.2511.6312.091,082,913
12/15/201511.3911.7211.2211.672,213,947
12/14/201510.6411.3410.5710.84756,744
12/11/201510.6011.1810.5610.65935,365
12/10/201510.5010.8310.4010.68280,407
12/9/201510.5510.8010.4910.58449,780
12/8/201510.7810.8510.4910.59248,509
12/7/201510.9710.9910.7910.88270,917
12/4/201510.8010.9910.7810.96161,095
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center