$10.32 -0.07 (%) Adecoagro SA - New York Stock Exchange, Inc.

Dec. 8, 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
12/7/201610.4810.5010.3910.39138,997
12/6/201610.5210.6310.4210.49216,302
12/5/201610.6410.7810.5010.52275,388
12/2/201610.7910.9110.5910.60298,883
12/1/201610.9311.0010.7110.74547,329
11/30/201611.0811.1210.9310.98414,223
11/29/201611.0711.1811.0011.06187,119
11/28/201611.0011.1810.8511.08237,564
11/25/201610.9011.1210.8411.08135,962
11/23/201610.8011.0810.7710.94632,724
11/22/201610.8010.9010.7410.84331,207
11/21/201610.6310.7710.5610.76186,694
11/18/201610.7810.8010.5710.61287,553
11/17/201610.6910.9010.5710.72283,379
11/16/201610.6910.9810.6210.73384,871
11/15/201610.0410.719.9810.68591,598
11/14/201610.0010.069.739.86435,476
11/11/201610.1810.229.8610.00542,669
11/10/201610.5510.5510.1410.22523,894
11/9/201610.4810.5910.2810.52299,287
11/8/201610.6310.6910.5610.59283,421
11/7/201610.5910.6610.5610.64253,529
11/4/201610.5310.5810.4010.46205,058
11/3/201610.7010.7310.5310.55207,122
11/2/201610.7510.8910.6210.64343,361
11/1/201610.9711.0610.6410.80372,563
10/31/201611.0311.0810.9511.00182,060
10/28/201611.0711.1211.0111.02188,092
10/27/201611.1911.1911.0511.11128,053
10/26/201611.3011.3511.0711.12352,173
10/25/201611.3011.4411.2711.37302,487
10/24/201611.3511.4111.2411.28162,366
10/21/201611.2711.4211.2411.28265,043
10/20/201611.3511.4211.2711.30181,505
10/19/201611.4211.5111.3211.41293,284
10/18/201611.4611.5011.3111.41276,938
10/17/201611.3411.5311.2511.35404,069
10/14/201611.2711.3811.2211.36210,273
10/13/201611.2311.4011.1711.29196,167
10/12/201611.4911.5311.2911.37345,295
10/11/201611.5711.6511.3811.45320,795
10/10/201611.5511.7111.5111.60454,360
10/7/201611.4511.5411.3511.50233,398
10/6/201611.3511.5011.2811.40482,594
10/5/201611.2611.3711.1411.34431,837
10/4/201611.4911.5511.3011.32562,510
10/3/201611.4411.4911.3711.42694,047
9/30/201611.2811.4811.1911.41877,330
9/29/201611.1311.3611.0911.19262,515
9/28/201611.0211.2010.9311.19357,774
9/27/201610.9911.0310.9010.96430,130
9/26/201610.9711.0010.8610.88309,261
9/23/201610.9811.1010.9110.97288,871
9/22/201610.9611.1110.9011.03434,893
9/21/201610.9311.0410.7510.85663,798
9/20/201611.1211.1210.9010.95788,445
9/19/201610.8911.0410.8511.04750,791
9/16/201610.6210.9810.5310.761,487,348
9/15/201610.6410.7510.5410.68578,687
9/14/201610.5010.6710.4910.62506,307
9/13/201610.6910.7110.3410.48642,305
9/12/201610.7310.8810.5910.83431,677
9/9/201611.1111.1910.6910.76811,338
9/8/201611.1011.4011.0111.211,788,635
9/7/201610.6011.1010.5711.101,113,547
9/6/201610.3710.6010.3310.60681,685
9/2/201610.2310.4710.2310.37473,090
9/1/201610.0410.239.9910.23536,142
8/31/20169.8710.079.8010.05816,145
8/30/20169.759.929.759.871,192,115
8/29/20169.879.879.389.69545,914
8/26/20169.519.679.449.50607,129
8/25/20169.679.709.619.63282,843
8/24/20169.799.839.599.65331,316
8/23/20169.859.939.729.77276,700
8/22/20169.709.839.559.77640,253
8/19/20169.749.759.649.73337,532
8/18/20169.809.949.739.75384,337
8/17/20169.939.939.709.79829,335
8/16/20169.9710.249.939.96295,609
8/15/201610.1510.3210.0210.05274,397
8/12/20169.7410.199.7410.14570,009
8/11/201610.0710.079.729.98607,808
8/10/201610.1710.2310.0510.09147,756
8/9/201610.2610.2810.1910.19205,466
8/8/201610.3510.3610.2210.24288,947
8/5/201610.3810.4810.2910.36232,635
8/4/201610.3010.4210.1510.34506,576
8/3/201610.3410.3910.1510.26416,019
8/2/201610.6510.7810.3510.38505,208
8/1/201610.9210.9410.6410.64502,233
7/29/201610.7211.0810.7210.96351,736
7/28/201610.7910.8110.5510.73254,742
7/27/201610.9911.0110.6910.82506,194
7/26/201611.0811.1110.9410.94174,945
7/25/201611.1311.2611.0411.08230,040
7/22/201611.2111.2211.0611.19401,969
7/21/201610.8611.3210.8011.22534,282
7/20/201610.6810.8910.5210.85420,873
7/19/201610.8310.9010.5910.71319,753
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center