Adecoagro SA $9.85

down -0.07


23/7/2014 04:01 PM  |  NYSE : AGRO  
Industries : Food & Beverage / Farm Products
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AGRO historical data

Date Open High Low Close Volume
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
6/4/20149.539.709.449.64389,143
6/3/20149.419.649.409.531,912,005
6/2/20149.389.649.379.48566,368
5/30/20149.139.189.059.10121,384
5/29/20149.099.209.019.1284,864
5/28/20149.109.199.029.09123,267
5/27/20149.259.289.059.16139,579
5/23/20149.149.299.139.1756,962
5/22/20149.219.269.159.16101,256
5/21/20149.189.219.149.2095,098
5/20/20148.999.158.959.13114,314
5/19/20148.959.048.959.02133,396
5/16/20148.949.048.869.01107,644
5/15/20149.069.128.908.95130,495
5/14/20149.209.208.979.06131,115
5/13/20149.039.208.949.14152,441
5/12/20148.899.038.878.95200,700
5/9/20148.848.908.818.83161,362
5/8/20148.909.028.838.85112,451
5/7/20148.778.888.758.8586,251
5/6/20148.748.888.668.76186,799
5/5/20148.938.938.678.74342,232
5/2/20148.859.068.859.00126,661
5/1/20148.898.948.748.84151,720
4/30/20149.159.158.898.92185,942
4/29/20149.279.349.139.13180,581
4/28/20149.309.329.169.28210,669
4/25/20149.159.259.039.25207,614
4/24/20149.009.189.009.14263,782
4/23/20148.958.988.908.95151,540
4/22/20148.918.958.888.9097,076
4/21/20148.978.998.868.9194,400
4/17/20149.009.008.918.95118,779
4/16/20148.949.008.908.95229,683
4/15/20148.928.998.868.91405,146
4/14/20148.628.958.558.90427,331
4/11/20148.468.648.468.50151,840
4/10/20148.378.518.368.47258,063
4/9/20148.208.408.208.35968,827
4/8/20148.198.288.128.20170,751
4/7/20148.148.228.128.17157,316
4/4/20148.288.288.138.1499,690
4/3/20148.248.268.178.2297,842
4/2/20148.128.258.108.21241,278
4/1/20148.178.228.078.13152,150
3/31/20148.108.208.068.16139,568
3/28/20147.958.107.948.0970,700
3/27/20148.088.147.877.91273,289
3/26/20148.068.107.948.07258,058
3/25/20147.848.057.758.05777,522
3/24/20147.717.847.587.77421,718
3/21/20147.917.917.707.73262,293
3/20/20147.877.947.807.88174,799
3/19/20148.028.057.847.9498,402
3/18/20147.978.017.887.9776,697
3/17/20148.028.107.957.95107,476
3/14/20147.868.007.857.96114,792
3/13/20148.058.107.877.88150,156
3/12/20147.978.197.928.05237,373
3/11/20148.048.097.937.9789,340
3/10/20147.938.107.908.04168,839
3/7/20147.938.097.868.00405,056
3/6/20147.918.007.887.94128,001
3/5/20147.948.037.917.92199,040
3/4/20147.767.917.757.90134,263
3/3/20147.787.957.607.68195,041
Trading Center