$11.58 -0.05 (%) Adecoagro SA - NYSE

Feb. 5, 2016 | 03:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AGRO historical data

Date Open High Low Close Volume
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
1/5/201611.9012.0311.8111.84395,500
1/4/201612.1912.2311.8511.91228,400
12/31/201512.1512.5112.0112.29281,658
12/30/201512.4312.4712.1512.17292,191
12/29/201512.3012.5512.2912.45366,310
12/28/201512.0012.4011.9312.28369,988
12/24/201511.9212.1311.9012.03178,694
12/23/201512.0412.0711.8711.94410,999
12/22/201511.9212.0311.7711.99435,683
12/21/201512.2012.2611.8811.96203,111
12/18/201512.2712.2911.8112.08616,645
12/17/201512.1012.5512.1012.31659,766
12/16/201511.7112.2511.6312.091,082,913
12/15/201511.3911.7211.2211.672,213,947
12/14/201510.6411.3410.5710.84756,744
12/11/201510.6011.1810.5610.65935,365
12/10/201510.5010.8310.4010.68280,407
12/9/201510.5510.8010.4910.58449,780
12/8/201510.7810.8510.4910.59248,509
12/7/201510.9710.9910.7910.88270,917
12/4/201510.8010.9910.7810.96161,095
12/3/201510.9211.0110.7010.80183,397
12/2/201510.9411.0210.7210.91267,516
12/1/201511.2811.2810.8410.98308,701
11/30/201510.9911.2810.9311.251,085,890
11/27/201510.9011.1010.8410.94225,183
11/25/201510.9511.0510.7410.91357,507
11/24/201510.9311.0710.8610.93554,452
11/23/201511.2811.3010.9010.952,116,606
11/20/201511.1411.2410.6610.901,094,992
11/19/201511.2711.4211.0611.06392,709
11/18/201511.3511.4411.0611.23514,861
11/17/201511.2611.3511.1411.30412,425
11/16/201510.8111.3810.8111.23558,166
11/13/201510.5311.2810.2510.87527,553
11/12/201510.7311.2810.6911.24442,987
11/11/201510.7310.9710.7210.83138,751
11/10/201510.8110.8610.6410.77163,330
11/9/201510.9911.0910.8110.87170,370
11/6/201510.6710.9910.4610.99305,393
11/5/201510.9210.9910.7010.75432,597
11/4/201510.6011.2310.5910.92619,453
11/3/201510.7510.8010.3010.60426,968
11/2/201510.5810.9510.5710.78432,533
10/30/201510.5010.9710.4910.59898,969
10/29/201510.1310.919.8710.58819,272
10/28/20159.6310.179.5310.10455,844
10/27/20159.719.819.449.70764,487
10/26/20159.4210.399.429.871,132,333
10/23/20159.019.218.949.21384,589
10/22/20158.929.108.829.00167,789
10/21/20159.019.058.808.8498,002
10/20/20159.019.138.939.01107,243
10/19/20159.219.238.929.01110,573
10/16/20159.189.249.009.22401,149
10/15/20158.919.138.899.08149,472
10/14/20158.999.028.878.90113,877
10/13/20159.189.238.978.9773,755
10/12/20159.139.329.119.1669,698
10/9/20159.209.479.149.14154,130
10/8/20159.129.199.109.1898,666
10/7/20158.759.228.759.11244,119
10/6/20158.648.918.568.73221,404
10/5/20158.468.858.358.72145,598
10/2/20158.068.427.958.39329,226
10/1/20157.928.207.928.11452,556
9/30/20158.008.077.927.96146,783
9/29/20158.038.137.897.95152,057
9/28/20158.248.327.998.03116,711
9/25/20158.298.398.128.12153,240
9/24/20158.188.328.078.24151,749
9/23/20158.288.338.118.23155,150
9/22/20158.338.368.228.2462,016
9/21/20158.618.668.388.4178,026
9/18/20158.628.698.528.57380,233
9/17/20158.648.808.608.68369,384
9/16/20158.508.798.438.67318,858
9/15/20158.448.548.268.4298,275
9/14/20158.208.498.208.47115,758
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center