$7.83 -0.10 (%) Adecoagro SA - NYSE

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AGRO historical data

Date Open High Low Close Volume
12/19/20147.958.047.787.8395,012
12/18/20148.018.107.837.93131,981
12/17/20147.807.977.767.93142,845
12/16/20147.848.027.617.83377,905
12/15/20148.308.347.807.96173,439
12/12/20148.498.608.218.28135,745
12/11/20148.608.748.528.53144,498
12/10/20149.069.128.578.62216,980
12/9/20148.789.208.689.12276,625
12/8/20149.009.108.838.85254,687
12/5/20148.909.088.809.061,131,318
12/4/20149.099.148.898.92109,313
12/3/20148.859.248.839.10429,258
12/2/20148.949.058.838.8696,813
12/1/20149.049.048.868.94320,533
11/28/20149.349.348.849.10192,519
11/26/20149.419.469.379.3867,003
11/25/20149.349.499.349.44100,569
11/24/20149.419.479.339.4057,768
11/21/20149.339.509.339.4198,036
11/20/20149.329.359.239.33136,490
11/19/20149.209.389.179.32110,142
11/18/20149.229.229.149.18144,943
11/17/20149.139.279.109.25112,579
11/14/20149.129.229.059.1772,446
11/13/20148.879.188.829.10109,800
11/12/20148.898.968.858.8995,948
11/11/20148.908.968.868.9472,484
11/10/20148.898.988.868.9059,423
11/7/20148.988.998.838.91149,717
11/6/20148.939.028.908.94217,990
11/5/20149.119.118.898.93229,317
11/4/20148.689.058.549.02162,260
11/3/20149.069.138.978.98159,870
10/31/20148.659.108.659.07277,482
10/30/20148.678.738.628.6650,298
10/29/20148.558.758.458.68438,215
10/28/20148.318.588.318.57120,367
10/27/20148.128.328.128.28215,719
10/24/20148.398.528.188.19167,446
10/23/20148.628.628.348.40153,454
10/22/20148.668.778.528.56115,130
10/21/20148.558.768.468.68199,542
10/20/20148.498.618.478.61364,517
10/17/20148.468.588.448.5059,370
10/16/20148.218.538.188.39103,004
10/15/20148.278.368.028.33218,603
10/14/20148.408.518.288.40184,380
10/13/20148.548.548.328.48158,902
10/10/20148.658.718.548.58179,277
10/9/20148.908.978.708.74122,969
10/8/20148.828.928.718.90122,029
10/7/20148.808.938.758.82143,140
10/6/20148.688.858.688.85126,795
10/3/20148.718.828.688.69128,792
10/2/20148.808.858.598.70296,985
10/1/20148.778.858.748.80236,212
9/30/20148.918.918.748.80282,767
9/29/20148.828.948.758.92223,324
9/26/20148.888.908.678.88199,637
9/25/20149.089.088.848.86209,700
9/24/20148.989.108.929.07293,481
9/23/20149.009.068.959.01231,052
9/22/20148.969.058.909.03245,503
9/19/20149.109.129.039.05109,870
9/18/20149.009.128.959.07184,584
9/17/20148.999.068.949.00180,599
9/16/20148.909.078.898.96140,819
9/15/20149.009.018.898.89209,801
9/12/20149.009.058.959.01169,882
9/11/20148.949.068.929.01219,705
9/10/20149.009.058.989.01142,015
9/9/20149.009.048.989.01160,617
9/8/20149.039.208.829.00224,983
9/5/20149.129.149.039.06254,045
9/4/20149.079.339.079.16305,218
9/3/20148.959.198.939.073,229,564
9/2/20149.149.428.718.94784,941
8/29/20149.399.499.359.45230,337
8/28/20149.339.539.319.41160,967
8/27/20149.139.419.129.40167,596
8/26/20149.079.309.069.18149,623
8/25/20149.379.439.059.13232,777
8/22/20149.349.388.949.35265,359
8/21/20149.519.639.369.37153,783
8/20/20149.529.629.339.47195,494
8/19/20149.779.889.559.57415,453
8/18/20149.599.839.579.74352,112
8/15/20149.9810.069.609.60176,664
8/14/201410.1210.129.889.90171,126
8/13/201410.2510.2510.0510.09140,138
8/12/201410.2510.2510.1110.22125,492
8/11/201410.2510.3510.2110.25167,087
8/8/201410.2410.2610.1110.2543,261
8/7/201410.1010.3310.0910.20168,823
8/6/201410.0010.209.9710.07515,559
8/5/201410.1410.149.9610.00252,049
8/4/201410.1310.3010.1210.14248,624
8/1/20149.9010.159.9010.13210,399
7/31/20149.9210.019.899.96201,978
  • Showing 1-100 of 981 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center