$11.19 0.00 (%) Adecoagro SA - New York Stock Exchange, Inc.

Sep. 28, 2016 | 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
9/28/201611.0211.2010.9311.19357,774
9/27/201610.9911.0310.9010.96430,130
9/26/201610.9711.0010.8610.88309,261
9/23/201610.9811.1010.9110.97288,871
9/22/201610.9611.1110.9011.03434,893
9/21/201610.9311.0410.7510.85663,798
9/20/201611.1211.1210.9010.95788,445
9/19/201610.8911.0410.8511.04750,791
9/16/201610.6210.9810.5310.761,487,348
9/15/201610.6410.7510.5410.68578,687
9/14/201610.5010.6710.4910.62506,307
9/13/201610.6910.7110.3410.48642,305
9/12/201610.7310.8810.5910.83431,677
9/9/201611.1111.1910.6910.76811,338
9/8/201611.1011.4011.0111.211,788,635
9/7/201610.6011.1010.5711.101,113,547
9/6/201610.3710.6010.3310.60681,685
9/2/201610.2310.4710.2310.37473,090
9/1/201610.0410.239.9910.23536,142
8/31/20169.8710.079.8010.05816,145
8/30/20169.759.929.759.871,192,115
8/29/20169.879.879.389.69545,914
8/26/20169.519.679.449.50607,129
8/25/20169.679.709.619.63282,843
8/24/20169.799.839.599.65331,316
8/23/20169.859.939.729.77276,700
8/22/20169.709.839.559.77640,253
8/19/20169.749.759.649.73337,532
8/18/20169.809.949.739.75384,337
8/17/20169.939.939.709.79829,335
8/16/20169.9710.249.939.96295,609
8/15/201610.1510.3210.0210.05274,397
8/12/20169.7410.199.7410.14570,009
8/11/201610.0710.079.729.98607,808
8/10/201610.1710.2310.0510.09147,756
8/9/201610.2610.2810.1910.19205,466
8/8/201610.3510.3610.2210.24288,947
8/5/201610.3810.4810.2910.36232,635
8/4/201610.3010.4210.1510.34506,576
8/3/201610.3410.3910.1510.26416,019
8/2/201610.6510.7810.3510.38505,208
8/1/201610.9210.9410.6410.64502,233
7/29/201610.7211.0810.7210.96351,736
7/28/201610.7910.8110.5510.73254,742
7/27/201610.9911.0110.6910.82506,194
7/26/201611.0811.1110.9410.94174,945
7/25/201611.1311.2611.0411.08230,040
7/22/201611.2111.2211.0611.19401,969
7/21/201610.8611.3210.8011.22534,282
7/20/201610.6810.8910.5210.85420,873
7/19/201610.8310.9010.5910.71319,753
7/18/201611.0811.0810.8210.86306,136
7/15/201610.9811.0810.9411.01562,826
7/14/201610.8611.0410.8410.96182,153
7/13/201610.9011.0710.8110.85234,402
7/12/201610.8911.0910.8610.87357,027
7/11/201611.0211.1110.6310.82554,520
7/8/201610.8311.0110.7910.98335,149
7/7/201610.7710.8710.6610.74305,298
7/6/201611.0711.0710.7310.75308,220
7/5/201611.1211.1911.0111.07328,262
7/1/201610.9811.1810.9311.15292,952
6/30/201610.6810.9710.5610.97737,416
6/29/201610.5810.6910.4910.65552,114
6/28/201610.5310.6210.4210.49376,165
6/27/201610.7310.7310.1810.43657,376
6/24/201610.9811.0610.7510.76454,406
6/23/201611.2711.3411.1511.30462,274
6/22/201611.1911.3811.1811.18326,696
6/21/201611.3011.3611.1411.22207,955
6/20/201611.3311.5011.1611.29365,267
6/17/201611.4411.4411.1311.23700,474
6/16/201611.3611.7411.2111.38720,092
6/15/201611.0311.4110.9711.22513,590
6/14/201611.0611.1010.9010.96434,542
6/13/201611.0911.1511.0311.13264,796
6/10/201611.2911.2911.1311.18256,957
6/9/201611.5011.5011.3111.42237,545
6/8/201611.5411.7511.4711.53678,824
6/7/201611.3811.6111.3111.56397,149
6/6/201611.4611.5211.3411.40228,205
6/3/201611.6411.7111.4111.49694,818
6/2/201611.3011.6711.2411.64862,124
6/1/201611.3611.4011.1711.322,341,378
5/31/201611.3611.4211.1311.381,437,335
5/27/201610.9911.1110.8111.09400,634
5/26/201611.0011.0410.8711.00431,790
5/25/201610.7811.1010.7310.97854,051
5/24/201610.7010.9710.6510.76938,235
5/23/201610.2310.7210.1910.69501,364
5/20/201610.1510.4210.1510.23584,579
5/19/201610.2210.2910.0610.15458,759
5/18/201610.4410.4410.2210.41348,517
5/17/201610.9910.9910.3410.37259,649
5/16/201610.6310.7210.5010.61394,762
5/13/201611.0911.2510.5810.59462,507
5/12/201611.1011.2511.0411.09507,753
5/11/201610.7611.1310.7611.10473,605
5/10/201610.6610.8610.6010.81393,964
5/9/201610.6110.7510.5710.60383,488
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center