Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adecoagro Ord Shs (NY: AGRO )

10.84 +0.09 (+0.79%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 7.194 7.194 7.037 7.148 178,355 -0.13(-1.77%)
Jan 29, 2015 7.230 7.313 7.028 7.277 105,307 +0.03(+0.38%)
Jan 28, 2015 7.369 7.415 7.194 7.249 143,269 -0.12(-1.62%)
Jan 27, 2015 7.083 7.405 7.083 7.369 73,318 +0.23(+3.23%)
Jan 26, 2015 7.221 7.286 7.111 7.138 78,625 -0.11(-1.52%)
Jan 23, 2015 7.295 7.341 7.166 7.249 73,564 -0.09(-1.25%)
Jan 22, 2015 7.230 7.378 7.194 7.341 274,720 +0.12(+1.66%)
Jan 21, 2015 7.267 7.359 7.166 7.221 126,341 -0.07(-1.01%)
Jan 20, 2015 7.323 7.405 7.221 7.295 98,314 -0.02(-0.25%)
Jan 16, 2015 7.304 7.405 7.221 7.313 239,030 +0.05(+0.63%)
Jan 15, 2015 7.396 7.396 7.230 7.267 235,145 -0.13(-1.74%)
Jan 14, 2015 7.359 7.401 7.221 7.396 80,163 +0.08(+1.13%)
Jan 13, 2015 7.599 7.608 7.203 7.313 422,082 -0.29(-3.76%)
Jan 12, 2015 7.599 7.636 7.442 7.599 292,535 -0.03(-0.36%)
Jan 09, 2015 7.498 7.645 7.498 7.627 84,837 +0.12(+1.60%)
Jan 08, 2015 7.424 7.562 7.424 7.507 92,062 +0.13(+1.75%)
Jan 07, 2015 7.286 7.424 7.267 7.378 274,698 +0.09(+1.26%)
Jan 06, 2015 7.313 7.387 7.194 7.286 165,917 +0.01(+0.13%)
Jan 05, 2015 7.323 7.452 7.240 7.277 143,736 -0.07(-1.00%)
Jan 02, 2015 7.332 7.433 7.323 7.350 135,044 -0.03(-0.37%)
Dec 31, 2014 7.230 7.378 7.378 7.378 191,731 +0.11(+1.52%)
Dec 30, 2014 7.277 7.341 7.184 7.267 65,240 +0.01(+0.13%)
Dec 29, 2014 7.221 7.359 7.148 7.258 129,217 -0.02(-0.25%)
Dec 26, 2014 7.267 7.313 7.230 7.277 24,103 +0.00(+0.00%)
Dec 24, 2014 7.212 7.277 7.277 7.277 64,381 +0.00(+0.00%)
Dec 23, 2014 7.332 7.461 7.249 7.277 82,843 -0.07(-1.00%)
Dec 22, 2014 7.277 7.415 7.249 7.350 94,763 +0.14(+1.92%)
Dec 19, 2014 7.323 7.405 7.166 7.212 103,153 -0.09(-1.26%)
Dec 18, 2014 7.378 7.461 7.212 7.304 143,289 +0.00(+0.00%)
Dec 17, 2014 7.184 7.341 7.148 7.304 155,084 +0.09(+1.28%)
Dec 16, 2014 7.221 7.387 7.009 7.212 410,285 -0.12(-1.63%)
Dec 15, 2014 7.645 7.681 7.184 7.332 188,299 -0.29(-3.86%)
Dec 12, 2014 7.820 7.921 7.562 7.627 147,376 -0.23(-2.93%)
Dec 11, 2014 7.921 8.050 7.848 7.857 156,879 -0.08(-1.04%)
Dec 10, 2014 8.345 8.400 7.894 7.940 235,571 -0.46(-5.48%)
Dec 09, 2014 8.087 8.474 7.997 8.400 300,327 +0.25(+3.05%)
Dec 08, 2014 8.290 8.382 8.133 8.152 276,509 -0.19(-2.32%)
Dec 05, 2014 8.198 8.363 8.105 8.345 1,228,253 +0.13(+1.57%)
Dec 04, 2014 8.373 8.419 8.188 8.216 118,679 -0.17(-1.98%)
Dec 03, 2014 8.152 8.511 8.133 8.382 466,038 +0.22(+2.71%)
Dec 02, 2014 8.234 8.336 8.133 8.161 105,108 -0.07(-0.89%)
Dec 01, 2014 8.327 8.327 8.161 8.234 347,997 -0.15(-1.76%)
Nov 28, 2014 8.603 8.603 8.142 8.382 209,014 -0.26(-2.99%)
Nov 26, 2014 8.667 8.640 8.640 8.640 72,740 -0.06(-0.64%)
Nov 25, 2014 8.603 8.741 8.603 8.695 109,186 +0.04(+0.43%)
Nov 24, 2014 8.667 8.723 8.594 8.658 62,717 -0.01(-0.11%)
Nov 21, 2014 8.594 8.750 8.594 8.667 106,436 +0.07(+0.86%)
Nov 20, 2014 8.584 8.612 8.502 8.594 148,185 +0.01(+0.11%)
Nov 19, 2014 8.474 8.640 8.446 8.584 119,579 +0.13(+1.53%)
Nov 18, 2014 8.492 8.492 8.419 8.456 157,362 -0.06(-0.76%)
Nov 17, 2014 8.409 8.538 8.382 8.520 122,225 +0.07(+0.87%)
Nov 14, 2014 8.400 8.492 8.336 8.446 78,653 +0.06(+0.77%)
Nov 13, 2014 8.170 8.453 8.124 8.382 119,208 +0.19(+2.36%)
Nov 12, 2014 8.188 8.253 8.152 8.188 104,169 -0.05(-0.56%)
Nov 11, 2014 8.198 8.253 8.156 8.234 78,694 +0.04(+0.45%)
Nov 10, 2014 8.188 8.271 8.161 8.198 64,514 -0.01(-0.11%)
Nov 07, 2014 8.271 8.280 8.133 8.207 162,545 -0.03(-0.34%)
Nov 06, 2014 8.225 8.308 8.198 8.234 236,668 +0.01(+0.11%)
Nov 05, 2014 8.391 8.391 8.188 8.225 248,965 -0.08(-1.00%)
Nov 04, 2014 7.995 8.336 7.867 8.308 176,163 +0.04(+0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.