Adecoagro SA $8.95

down 0.00


17/4/2014 06:40 PM  |  NYSE : AGRO  
Industries : Food & Beverage / Farm Products
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AGRO historical data

Date Open High Low Close Volume
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
2/28/20147.817.917.817.84167,588
2/27/20147.827.907.767.83163,380
2/26/20147.797.907.797.84112,987
2/25/20147.947.947.687.83173,655
2/24/20147.938.047.917.99113,858
2/21/20147.948.017.907.95126,198
2/20/20147.757.927.757.84123,109
2/19/20147.787.857.707.75152,018
2/18/20147.998.047.827.82145,586
2/14/20147.748.087.748.00193,764
2/13/20147.717.847.717.78207,950
2/12/20147.657.857.627.75181,931
2/11/20147.637.767.217.65341,303
2/10/20147.587.777.587.63181,067
2/7/20147.677.787.577.59271,752
2/6/20147.447.707.447.65218,287
2/5/20147.147.467.117.41136,903
2/4/20147.017.256.797.14197,553
2/3/20147.457.506.997.01294,208
1/31/20147.547.597.437.51277,815
1/30/20147.707.797.617.6895,102
1/29/20147.697.697.487.67227,338
1/28/20147.367.757.327.71267,118
1/27/20147.277.387.057.36277,869
1/24/20147.777.957.027.23875,243
1/23/20148.108.107.857.87114,093
1/22/20147.998.067.967.98122,704
1/21/20147.917.997.897.95164,324
1/17/20147.937.957.837.92161,032
1/16/20147.667.917.607.91121,160
1/15/20147.737.817.657.70506,468
1/14/20147.577.777.577.75225,334
1/13/20147.607.677.547.60209,697
1/10/20147.637.707.597.60151,972
1/9/20147.757.757.557.63304,716
1/8/20147.837.897.737.73181,127
1/7/20147.817.947.817.8782,248
1/6/20147.857.937.817.81193,355
1/3/20147.847.927.847.8772,903
1/2/20148.018.037.877.87126,096
12/31/20138.068.168.018.09134,989
12/30/20138.078.128.008.00154,393
12/27/20137.828.107.808.07211,410
12/26/20138.028.027.837.85231,240
12/24/20137.908.057.908.03101,842
12/23/20137.957.957.737.89315,674
12/20/20137.827.997.757.87741,327
12/19/20137.737.817.727.75170,392
12/18/20137.817.837.637.72201,814
12/17/20137.747.847.727.76216,230
12/16/20137.757.847.717.76228,369
12/13/20137.907.907.727.74221,317
12/12/20137.877.927.817.85132,482
12/11/20137.918.007.897.95145,351
12/10/20138.048.157.967.9672,647
12/9/20138.128.128.038.0552,244
12/6/20138.028.107.998.0772,502
12/5/20137.948.017.878.00121,489
12/4/20137.827.977.807.96498,795
12/3/20138.168.167.807.91223,988
12/2/20138.348.368.198.22148,957
11/29/20138.268.418.168.36257,776
11/27/20138.048.218.048.21180,419
11/26/20137.888.107.858.03140,725
11/25/20138.008.007.897.9066,821
11/22/20137.917.997.907.95189,243
Trading Center