$9.66 -0.04 (%) Adecoagro SA - NYSE

May. 29, 2015 | 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
5/29/20159.679.769.599.66164,248
5/28/20159.799.799.679.70150,284
5/27/20159.899.899.759.81239,494
5/26/20159.9910.099.859.88200,125
5/22/201510.0210.219.8810.04215,693
5/21/201510.1910.2310.0310.06293,442
5/20/201510.2910.299.9610.20207,402
5/19/201510.4510.5010.0010.30223,385
5/18/201510.4110.5010.2610.40231,518
5/15/201510.5010.7810.3410.48105,412
5/14/201510.2110.4210.2110.41208,751
5/13/201510.2210.3810.1510.18103,010
5/12/20159.7110.189.6010.17399,464
5/11/20159.779.879.699.74124,461
5/8/20159.809.949.769.8051,145
5/7/20159.749.849.599.7595,897
5/6/20159.889.959.759.7790,455
5/5/201510.1710.199.919.92157,697
5/4/20159.8510.299.8510.16167,594
5/1/20159.739.939.699.85175,288
4/30/201510.0610.159.649.71338,811
4/29/201510.2010.2010.0610.11114,557
4/28/201510.2610.3010.1410.20128,372
4/27/201510.1710.3810.1310.30151,298
4/24/201510.2110.3610.1310.17128,005
4/23/201510.2210.3710.0510.20154,752
4/22/201510.1810.3010.0010.2176,900
4/21/201510.1010.2510.0510.15217,759
4/20/201510.1710.1710.0310.0699,420
4/17/201510.0410.169.9710.14389,593
4/16/201510.1810.2410.0510.09126,461
4/15/201510.3310.3810.0710.10168,906
4/14/201510.2810.3810.2510.29267,157
4/13/201510.2910.3510.2410.30134,959
4/10/201510.2310.3710.2210.35191,593
4/9/201510.2410.2610.1210.20521,901
4/8/201510.3110.3910.1410.24244,297
4/7/201510.5010.5010.2110.28311,325
4/6/201510.3110.6510.2610.57218,002
4/2/201510.1110.6610.0510.31804,455
4/1/201510.2010.2910.1310.16222,943
3/31/201510.0310.3510.0010.22228,059
3/30/201510.0710.289.9610.18593,971
3/27/201510.3110.4510.0410.08477,009
3/26/201510.5510.5510.2010.29341,755
3/25/201510.8310.9310.5510.56307,565
3/24/201511.0811.1810.6010.79376,634
3/23/201510.6211.4210.6211.10451,758
3/20/201510.0410.829.9710.641,227,012
3/19/20159.8510.059.7910.02452,021
3/18/20159.719.839.649.82299,542
3/17/20159.649.849.639.79509,390
3/16/20159.709.809.589.72453,685
3/13/20159.829.839.639.73207,383
3/12/20159.969.989.669.80522,047
3/11/20159.349.989.219.88441,276
3/10/20159.469.499.129.30227,501
3/9/20159.349.979.309.58508,333
3/6/20159.379.509.229.34224,413
3/5/20158.779.388.779.35533,218
3/4/20158.718.808.568.78363,943
3/3/20158.838.878.688.73138,674
3/2/20158.949.008.838.86152,359
2/27/20158.839.078.788.85206,245
2/26/20158.508.968.458.92214,542
2/25/20158.298.618.298.44700,090
2/24/20158.228.428.218.30909,878
2/23/20158.028.238.018.21309,927
2/20/20158.008.108.008.05159,321
2/19/20158.038.098.038.06208,556
2/18/20158.058.107.938.04108,048
2/17/20158.058.097.978.07146,894
2/13/20157.988.077.978.03118,655
2/12/20158.048.117.998.04185,411
2/11/20158.038.088.018.0567,802
2/10/20158.148.158.028.08120,346
2/9/20158.068.198.068.10224,504
2/6/20158.108.188.018.10389,283
2/5/20158.058.117.938.09223,192
2/4/20158.018.127.948.00212,191
2/3/20158.008.227.948.011,254,127
2/2/20157.807.967.737.95293,668
1/30/20157.817.877.647.76164,279
1/29/20157.857.947.637.9096,996
1/28/20158.008.057.817.87131,962
1/27/20157.698.047.698.0067,532
1/26/20157.847.917.727.7572,420
1/23/20157.927.977.787.8767,759
1/22/20157.858.017.817.97253,039
1/21/20157.897.997.787.84116,370
1/20/20157.958.047.847.9290,555
1/16/20157.938.047.847.94220,166
1/15/20158.038.037.857.89216,587
1/14/20157.998.047.848.0373,837
1/13/20158.258.267.827.94388,771
1/12/20158.258.298.088.25269,448
1/9/20158.148.308.148.2878,142
1/8/20158.068.218.068.1584,797
1/7/20157.918.067.898.01253,019
1/6/20157.948.027.817.91152,823
  • Showing 1-100 of 1,090 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center