ADECOAGRO SA $7.56

down -0.14


23/5/2013 03:23 PM  |  NYSE : AGRO  |  Industries : Agriculture, Forestry, Fishing and Hunting / Other Crop Farming
Type:

AGRO historical data

Date Open High Low Close Volume
5/22/2013 7.77 7.92 7.61 7.70 1741
5/21/2013 7.90 7.92 7.75 7.78 1283
5/20/2013 7.86 7.97 7.84 7.90 1181
5/17/2013 7.94 7.94 7.80 7.85 13898
5/16/2013 7.01 7.95 7.01 7.94 1711
5/15/2013 7.88 7.94 7.85 7.88 1835
5/14/2013 7.97 7.97 7.84 7.91 2034
5/13/2013 7.92 7.93 7.79 7.93 2332
5/10/2013 7.80 7.90 7.76 7.89 2099
5/9/2013 7.70 7.82 7.68 7.79 1556
5/8/2013 7.65 7.76 7.58 7.75 1366
5/7/2013 7.75 7.78 7.63 7.68 1441
5/6/2013 7.64 7.73 7.60 7.69 2145
5/3/2013 7.69 7.72 7.63 7.67 1399
5/2/2013 7.53 7.68 7.50 7.63 3288
5/1/2013 7.41 7.58 7.39 7.54 2510
4/30/2013 7.55 7.60 7.33 7.46 3215
4/29/2013 7.50 7.64 7.48 7.53 2129
4/26/2013 7.38 7.52 7.33 7.45 1659
4/25/2013 7.44 7.53 7.35 7.36 2365
4/24/2013 7.16 7.45 7.15 7.37 2065
4/23/2013 7.12 7.21 7.10 7.15 2289
4/22/2013 7.19 7.21 7.04 7.08 1215
4/19/2013 7.26 7.30 7.13 7.17 2884
4/18/2013 7.02 7.05 6.95 7.00 3019
4/17/2013 7.10 7.14 6.91 7.06 4759
4/16/2013 7.12 7.24 7.06 7.17 3028
4/15/2013 7.25 7.27 7.02 7.11 7744
4/12/2013 7.56 7.59 7.25 7.27 3989
4/11/2013 7.61 7.75 7.56 7.58 2467
4/10/2013 7.44 7.69 7.44 7.64 2623
4/9/2013 7.54 7.54 7.39 7.44 2655
4/8/2013 7.47 7.52 7.29 7.50 4473
4/5/2013 7.48 7.57 7.40 7.43 2727
4/4/2013 7.41 7.61 7.41 7.59 4260
4/3/2013 7.67 7.67 7.40 7.43 3600
4/2/2013 7.60 7.78 7.53 7.65 3720
4/1/2013 7.68 7.74 7.42 7.60 5866
3/28/2013 7.80 7.80 7.64 7.69 7107
3/27/2013 7.73 7.85 7.71 7.78 4641
3/26/2013 7.95 8.00 7.75 7.79 8559
3/25/2013 8.09 8.14 7.91 7.93 5799
3/22/2013 8.03 8.14 7.93 8.00 7445
3/21/2013 8.01 8.07 7.91 7.98 5450
3/20/2013 8.15 8.20 8.02 8.05 2020
3/19/2013 8.24 8.24 8.05 8.11 5347
3/18/2013 8.09 8.30 8.06 8.26 5768
3/15/2013 8.56 8.57 8.05 8.17 41191
3/14/2013 8.50 8.58 8.34 8.54 3459
3/13/2013 8.11 8.51 8.11 8.47 7999
3/12/2013 8.09 8.28 8.06 8.10 3238
3/11/2013 7.93 8.15 7.92 8.09 4949
3/8/2013 8.06 8.14 7.90 7.94 7547
3/7/2013 8.19 8.32 8.00 8.02 7119
3/6/2013 8.20 8.25 8.09 8.12 6144
3/5/2013 8.22 8.24 8.08 8.14 8601
3/4/2013 8.05 8.28 8.05 8.10 3625
3/1/2013 7.84 8.12 7.84 8.06 4882
2/28/2013 7.96 8.00 7.85 7.85 5558
2/27/2013 8.02 8.13 7.99 8.00 4055
2/26/2013 8.02 8.14 7.93 8.03 12224
2/25/2013 8.07 8.13 7.90 7.92 6558
2/22/2013 8.13 8.23 8.01 8.20 5721
2/21/2013 8.13 8.20 8.03 8.05 5579
2/20/2013 8.32 8.34 8.14 8.16 3607
2/19/2013 8.36 8.36 8.24 8.29 3179
2/15/2013 8.30 8.32 8.22 8.31 3036
2/14/2013 8.31 8.38 8.24 8.25 2351
2/13/2013 8.39 8.45 8.20 8.33 3347
2/12/2013 8.52 8.52 8.38 8.40 3705
2/11/2013 8.51 8.63 8.43 8.54 1979
2/8/2013 8.56 8.57 8.48 8.50 3237
2/7/2013 8.55 8.65 8.49 8.52 6997
2/6/2013 8.50 8.69 8.50 8.50 2748
2/5/2013 8.55 8.68 8.45 8.55 6145
2/4/2013 8.70 8.76 8.48 8.56 12048
2/1/2013 8.50 8.75 8.40 8.74 8667
1/31/2013 8.32 8.57 8.14 8.50 71051
1/30/2013 8.60 8.62 8.12 8.18 10184
1/29/2013 9.14 9.14 8.51 8.55 2945
1/28/2013 9.20 9.38 9.06 9.11 1468
1/25/2013 8.92 9.19 8.90 9.17 1734
1/24/2013 9.58 9.58 8.90 9.00 6787
1/23/2013 9.50 9.60 9.40 9.45 1782
1/22/2013 9.56 9.59 9.26 9.45 4382
1/18/2013 9.45 9.60 9.21 9.56 2232
1/17/2013 9.22 9.57 9.17 9.46 2424
1/16/2013 9.29 9.39 9.06 9.06 1877
1/15/2013 9.12 9.45 9.10 9.30 2640
1/14/2013 8.91 9.18 8.90 9.06 2229
1/11/2013 8.86 9.00 8.67 8.94 2910
1/10/2013 8.81 9.06 8.81 8.90 2166
1/9/2013 8.66 8.85 8.60 8.79 1698
1/8/2013 8.83 8.90 8.52 8.58 1264
1/7/2013 8.90 9.00 8.78 8.79 659
1/4/2013 8.87 9.00 8.72 8.99 2711
1/3/2013 8.71 8.84 8.53 8.69 1604
1/2/2013 8.58 8.75 8.49 8.68 1762
12/31/2012 8.05 8.51 8.05 8.48 2188
12/28/2012 8.17 8.33 8.00 8.05 3197
Marketplace
Trading Center