AGRO - Adecoagro S.A.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 20179.8210.049.799.909.90449,000
Dec 07, 20179.659.819.549.779.77446,000
Dec 06, 20179.849.899.689.719.71299,400
Dec 05, 20179.769.899.749.859.85501,900
Dec 04, 20179.859.989.719.759.75929,600
Dec 01, 20179.779.969.759.799.79459,600
Nov 30, 20179.839.949.769.799.79803,700
Nov 29, 20179.679.879.649.839.83685,500
Nov 28, 20179.709.749.579.649.64629,000
Nov 27, 20179.519.799.419.649.64852,100
Nov 24, 20179.509.659.479.609.60416,700
Nov 22, 20179.239.509.239.479.47731,800
Nov 21, 20179.009.238.959.189.18998,100
Nov 20, 20179.019.218.929.029.02808,000
Nov 17, 20179.049.168.959.029.02808,900
Nov 16, 20178.709.298.709.079.071,389,800
Nov 15, 20178.458.768.338.628.621,954,100
Nov 14, 20179.259.268.408.558.553,666,700
Nov 13, 20179.389.499.279.339.33914,500
Nov 10, 20179.329.479.279.349.341,020,000
Nov 09, 20179.679.799.329.339.33812,000
Nov 08, 20179.749.829.669.739.73555,700
Nov 07, 20179.699.779.669.709.70596,000
Nov 06, 20179.899.919.629.669.66761,700
Nov 03, 20179.9510.049.759.899.891,055,500
Nov 02, 201710.3610.369.939.969.96688,000
Nov 01, 201710.2510.4310.1910.3310.33664,200
Oct 31, 201710.2510.3910.0310.1610.16748,900
Oct 30, 201710.4410.4410.1410.2310.23591,400
Oct 27, 201710.7510.8210.4010.4910.49585,700
Oct 26, 201710.6310.9110.6210.7510.75779,300
Oct 25, 201710.5110.6910.4710.6210.62447,200
Oct 24, 201710.3610.6210.3410.5710.57788,900
Oct 23, 201710.3210.4110.2210.3710.37379,300
Oct 20, 201710.4110.4510.2910.3410.34390,300
Oct 19, 201710.4210.4510.3310.4010.40365,300
Oct 18, 201710.3710.4610.3610.4210.42378,200
Oct 17, 201710.6310.6810.3510.4510.45391,100
Oct 16, 201710.5110.7410.5110.6810.68581,600
Oct 13, 201710.4910.6010.3610.5010.50550,200
Oct 12, 201710.3610.5310.2910.4810.48315,600
Oct 11, 201710.3910.4710.2910.3410.34419,200
Oct 10, 201710.4810.5910.3410.3810.38356,600
Oct 09, 201710.6510.8110.4310.4410.44449,600
Oct 06, 201710.8810.9810.6010.6210.62431,000
Oct 05, 201710.9511.0410.9010.9410.94332,400
Oct 04, 201711.0011.1410.8610.9010.90739,700
Oct 03, 201711.0411.1510.8410.9410.94625,200
Oct 02, 201710.8011.0510.8011.0211.02726,200
Sep 29, 201710.5510.8710.5110.8010.80861,700
Sep 28, 201710.2910.5210.2810.5210.52931,400
Sep 27, 201710.2910.3110.1310.2710.27538,600
Sep 26, 201710.0410.3310.0210.2710.27459,000
Sep 25, 201710.1610.239.9910.0510.05483,700
Sep 22, 20179.9510.189.9310.1710.17491,100
Sep 21, 20179.8410.029.799.969.96463,400
Sep 20, 20179.879.959.799.839.83354,800
Sep 19, 201710.1410.189.859.879.87843,200
Sep 18, 201710.1610.3710.1210.1410.14919,100
Sep 15, 201710.1510.2910.1410.1710.17949,200
Sep 14, 201710.0410.219.8710.1610.16651,000
Sep 13, 20179.7410.089.7210.0710.07501,300
Sep 12, 20179.709.829.709.749.74256,200
Sep 11, 20179.709.839.659.729.72564,200
Sep 08, 20179.809.839.599.669.66421,600
Sep 07, 201710.1210.129.809.819.81288,200
Sep 06, 201710.0310.159.9410.0510.05344,900
Sep 05, 20179.8510.089.849.979.97570,400
Sep 01, 20179.739.909.739.849.84297,500
Aug 31, 20179.639.739.549.709.70867,900
Aug 30, 20179.709.779.629.649.64691,500
Aug 29, 20179.829.849.639.679.671,149,000
Aug 28, 20179.929.939.789.849.84582,500
Aug 25, 201710.0210.059.899.899.89533,000
Aug 24, 201710.2310.2310.0810.0910.09223,600
Aug 23, 20179.8810.229.8810.2110.21808,400
Aug 22, 20179.769.979.709.879.87944,400
Aug 21, 20179.999.999.749.769.76456,400
Aug 18, 201710.0610.079.929.999.99335,700
Aug 17, 20179.9710.199.9710.0610.06663,600
Aug 16, 201710.4310.439.9910.0110.01855,500
Aug 15, 201710.3510.4510.0510.0510.05291,600
Aug 14, 201710.0010.3710.0010.3410.341,288,100
Aug 11, 20179.9010.109.749.939.93572,100
Aug 10, 201710.0010.029.959.979.971,218,400
Aug 09, 201710.0410.059.9410.0210.02269,000
Aug 08, 201710.1010.1610.0010.0410.04671,900
Aug 07, 201710.0510.159.9810.1110.11319,900
Aug 04, 201710.1010.1610.0710.1110.11211,300
Aug 03, 201710.1210.2210.0610.1010.10484,200
Aug 02, 201710.1110.1810.0610.1210.12221,300
Aug 01, 201710.1810.2410.1110.1310.13309,500
Jul 31, 201710.0510.2210.0310.1710.17583,400
Jul 28, 201710.1010.149.9910.0210.02345,700
Jul 27, 201710.2910.3110.0910.1010.10715,200
Jul 26, 201710.4510.5510.2910.3010.30845,200
Jul 25, 201710.4610.5210.3110.4510.45879,000
Jul 24, 201710.5710.6310.4010.4210.42565,500
Jul 21, 20179.9910.629.9410.5910.592,077,100
Jul 20, 201710.0210.079.929.999.99614,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...