$11.38 +0.29 (%) Adecoagro SA - New York Stock Exchange, Inc.

May. 31, 2016 | 04:00 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
5/27/201610.9911.1110.8111.09400,634
5/26/201611.0011.0410.8711.00431,790
5/25/201610.7811.1010.7310.97854,051
5/24/201610.7010.9710.6510.76938,235
5/23/201610.2310.7210.1910.69501,364
5/20/201610.1510.4210.1510.23584,579
5/19/201610.2210.2910.0610.15458,759
5/18/201610.4410.4410.2210.41348,517
5/17/201610.9910.9910.3410.37259,649
5/16/201610.6310.7210.5010.61394,762
5/13/201611.0911.2510.5810.59462,507
5/12/201611.1011.2511.0411.09507,753
5/11/201610.7611.1310.7611.10473,605
5/10/201610.6610.8610.6010.81393,964
5/9/201610.6110.7510.5710.60383,488
5/6/201610.4710.6410.3310.61303,713
5/5/201610.3310.6110.2710.50468,770
5/4/201610.2810.4010.2010.32325,832
5/3/201610.4310.5510.2210.271,102,630
5/2/201610.6610.7210.2710.42792,336
4/29/201610.9410.9410.6010.66540,641
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center