AGRO - Adecoagro S.A.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20196.886.926.856.876.87197,900
Apr 17, 20196.956.956.836.896.8993,000
Apr 16, 20196.956.986.896.906.90126,200
Apr 15, 20196.976.986.906.936.93126,900
Apr 12, 20196.997.006.876.996.99151,400
Apr 11, 20197.077.076.906.946.9493,500
Apr 10, 20197.147.147.037.087.08162,400
Apr 09, 20197.117.267.007.097.09358,500
Apr 08, 20197.087.136.987.137.13275,500
Apr 05, 20196.847.086.777.077.071,542,800
Apr 04, 20196.656.826.606.776.77803,100
Apr 03, 20196.676.736.646.706.70259,100
Apr 02, 20196.816.816.576.706.70333,900
Apr 01, 20196.946.946.706.816.81304,100
Mar 29, 20196.846.956.686.896.89286,500
Mar 28, 20196.826.926.746.816.81326,700
Mar 27, 20196.876.916.746.846.84391,600
Mar 26, 20196.946.986.816.936.93185,900
Mar 25, 20196.846.956.746.916.91328,200
Mar 22, 20197.227.256.866.876.87170,600
Mar 21, 20197.087.367.057.297.29476,700
Mar 20, 20197.097.217.007.117.11219,700
Mar 19, 20197.027.236.987.097.09437,300
Mar 18, 20197.007.106.777.017.01447,700
Mar 15, 20196.457.036.396.966.961,716,500
Mar 14, 20196.726.756.546.636.63259,500
Mar 13, 20196.636.736.616.696.69597,400
Mar 12, 20196.606.746.586.616.61338,200
Mar 11, 20196.506.636.356.576.571,021,300
Mar 08, 20196.786.786.356.466.46716,500
Mar 07, 20196.866.926.726.746.74542,300
Mar 06, 20197.097.106.756.896.89347,100
Mar 05, 20197.117.177.077.097.09348,000
Mar 04, 20197.077.177.057.147.14360,900
Mar 01, 20197.107.176.957.087.08432,800
Feb 28, 20197.167.216.987.117.11234,900
Feb 27, 20197.197.207.067.167.16109,100
Feb 26, 20197.247.267.127.227.22179,600
Feb 25, 20197.217.287.207.227.22211,700
Feb 22, 20197.227.287.147.217.21230,600
Feb 21, 20197.317.317.187.217.21380,000
Feb 20, 20197.357.417.317.377.37220,000
Feb 19, 20197.427.507.327.367.36436,500
Feb 15, 20197.637.747.417.437.43147,700
Feb 14, 20197.407.587.367.537.53199,500
Feb 13, 20197.267.447.217.427.42123,200
Feb 12, 20197.157.297.087.217.21484,100
Feb 11, 20197.207.267.077.097.09198,600
Feb 08, 20197.237.257.157.207.20336,600
Feb 07, 20197.247.307.157.257.25174,400
Feb 06, 20197.447.477.277.307.30250,000
Feb 05, 20197.407.557.407.507.50129,500
Feb 04, 20197.437.527.357.437.4393,900
Feb 01, 20197.597.677.397.477.47181,600
Jan 31, 20197.547.817.367.627.62409,900
Jan 30, 20197.227.547.097.497.49374,600
Jan 29, 20197.197.257.047.157.15478,200
Jan 28, 20197.107.237.057.127.12146,000
Jan 25, 20197.277.277.127.177.17298,900
Jan 24, 20197.347.427.257.267.26222,500
Jan 23, 20197.187.417.187.397.39181,100
Jan 22, 20197.157.187.017.127.12420,100
Jan 18, 20197.247.327.157.177.17217,100
Jan 17, 20197.207.357.097.207.20248,500
Jan 16, 20196.897.296.897.217.21655,400
Jan 15, 20197.157.267.107.197.19343,800
Jan 14, 20197.117.307.087.147.14144,100
Jan 11, 20197.007.227.007.177.17193,000
Jan 10, 20197.197.206.927.057.05334,600
Jan 09, 20197.117.257.107.207.20433,200
Jan 08, 20197.177.207.057.087.08149,600
Jan 07, 20197.137.237.127.167.16221,900
Jan 04, 20196.977.286.957.127.12396,600
Jan 03, 20197.047.146.926.956.9596,500
Jan 02, 20196.807.226.807.067.06525,000
Dec 31, 20186.867.006.796.966.96179,200
Dec 28, 20186.776.896.726.806.80191,700
Dec 27, 20186.696.826.596.786.78334,400
Dec 26, 20186.506.776.406.766.76203,600
Dec 24, 20186.676.746.486.506.50173,700
Dec 21, 20186.606.806.506.706.70503,500
Dec 20, 20186.676.736.506.646.64425,300
Dec 19, 20186.736.876.646.666.66320,100
Dec 18, 20186.716.826.646.726.72340,000
Dec 17, 20187.037.096.656.716.71387,500
Dec 14, 20187.047.237.017.057.05321,800
Dec 13, 20187.197.267.077.097.09179,400
Dec 12, 20187.067.347.047.137.13448,300
Dec 11, 20186.767.046.767.037.03471,200
Dec 10, 20187.057.126.866.996.99249,500
Dec 07, 20187.127.277.087.097.09259,700
Dec 06, 20187.027.136.777.127.12591,400
Dec 04, 20186.987.146.937.117.11424,400
Dec 03, 20187.127.186.967.007.00549,400
Nov 30, 20186.967.046.936.986.98316,500
Nov 29, 20186.857.056.857.007.00349,300
Nov 28, 20186.886.916.736.906.90488,700
Nov 27, 20186.967.006.866.896.89195,600
Nov 26, 20186.987.096.926.946.94887,800
Nov 23, 20186.937.016.927.007.0094,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...