Adecoagro SA $9.45

down 0.00


29/8/2014 04:01 PM  |  NYSE : AGRO  
Industries : Food & Beverage / Farm Products
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AGRO historical data

Date Open High Low Close Volume
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
7/30/20149.989.999.899.97100,626
7/29/201410.0010.029.929.9266,191
7/28/20149.9510.009.939.98100,695
7/25/20149.9510.079.909.95149,193
7/24/20149.8510.029.8210.00286,748
7/23/20149.929.929.849.85132,512
7/22/20149.879.949.789.92133,706
7/21/20149.9910.059.799.86166,411
7/18/20149.9510.309.9510.05134,046
7/17/201410.0010.089.899.94186,213
7/16/20149.9510.119.9410.02440,413
7/15/20149.9510.009.739.97364,633
7/14/201410.0010.209.979.99225,481
7/11/20149.8510.059.6710.00204,434
7/10/20149.649.869.549.80181,844
7/9/20149.599.789.439.71287,075
7/8/20149.719.729.549.62169,312
7/7/20149.659.809.539.77140,095
7/3/20149.639.639.519.6167,219
7/2/20149.409.629.409.6290,839
7/1/20149.509.549.389.45169,893
6/30/20149.569.569.429.44220,347
6/27/20149.239.619.239.60160,344
6/26/20149.229.289.219.2374,648
6/25/20149.429.469.219.26250,512
6/24/20149.549.589.469.47190,145
6/23/20149.459.599.449.51214,866
6/20/20149.359.529.309.49290,805
6/19/20149.229.369.199.34264,667
6/18/20149.299.299.149.24585,365
6/17/20149.469.569.459.45177,012
6/16/20149.709.749.239.47406,380
6/13/20149.729.829.719.71114,400
6/12/20149.809.859.769.78117,413
6/11/20149.8710.049.819.83152,462
6/10/20149.8510.009.849.93122,371
6/9/20149.9010.069.909.91181,925
6/6/20149.859.979.779.95237,202
6/5/20149.599.889.569.79308,431
6/4/20149.539.709.449.64389,143
6/3/20149.419.649.409.531,912,005
6/2/20149.389.649.379.48566,368
5/30/20149.139.189.059.10121,384
5/29/20149.099.209.019.1284,864
5/28/20149.109.199.029.09123,267
5/27/20149.259.289.059.16139,579
5/23/20149.149.299.139.1756,962
5/22/20149.219.269.159.16101,256
5/21/20149.189.219.149.2095,098
5/20/20148.999.158.959.13114,314
5/19/20148.959.048.959.02133,396
5/16/20148.949.048.869.01107,644
5/15/20149.069.128.908.95130,495
5/14/20149.209.208.979.06131,115
5/13/20149.039.208.949.14152,441
5/12/20148.899.038.878.95200,700
5/9/20148.848.908.818.83161,362
5/8/20148.909.028.838.85112,451
5/7/20148.778.888.758.8586,251
5/6/20148.748.888.668.76186,799
5/5/20148.938.938.678.74342,232
5/2/20148.859.068.859.00126,661
5/1/20148.898.948.748.84151,720
4/30/20149.159.158.898.92185,942
4/29/20149.279.349.139.13180,581
4/28/20149.309.329.169.28210,669
4/25/20149.159.259.039.25207,614
4/24/20149.009.189.009.14263,782
4/23/20148.958.988.908.95151,540
4/22/20148.918.958.888.9097,076
4/21/20148.978.998.868.9194,400
4/17/20149.009.008.918.95118,779
4/16/20148.949.008.908.95229,683
4/15/20148.928.998.868.91405,146
4/14/20148.628.958.558.90427,331
4/11/20148.468.648.468.50151,840
4/10/20148.378.518.368.47258,063
4/9/20148.208.408.208.35968,827
Trading Center