AGRO - Adecoagro S.A.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 20197.157.216.957.037.03502,163
Jun 19, 20196.927.126.847.097.09312,500
Jun 18, 20196.786.966.746.926.92166,300
Jun 17, 20196.726.826.666.746.74154,100
Jun 14, 20196.836.926.716.716.71236,800
Jun 13, 20197.047.046.756.836.83567,400
Jun 12, 20197.047.126.787.017.01552,600
Jun 11, 20197.187.256.957.067.06471,700
Jun 10, 20197.207.297.047.147.14294,800
Jun 07, 20197.077.106.906.976.97228,000
Jun 06, 20197.127.136.957.047.04412,400
Jun 05, 20197.057.127.007.087.08258,000
Jun 04, 20196.787.036.707.037.03366,000
Jun 03, 20196.676.826.616.756.75301,500
May 31, 20196.676.676.516.656.65131,800
May 30, 20196.796.826.646.736.73401,000
May 29, 20196.656.856.436.766.76966,400
May 28, 20196.356.726.356.686.683,517,700
May 24, 20196.306.446.286.356.35554,100
May 23, 20196.396.416.176.256.25557,400
May 22, 20196.516.586.296.406.40274,700
May 21, 20196.326.586.326.506.50316,100
May 20, 20196.466.516.346.446.44555,200
May 17, 20196.506.646.486.506.50271,400
May 16, 20196.596.696.506.586.58379,900
May 15, 20196.526.686.526.606.60173,300
May 14, 20196.636.766.516.596.59339,400
May 13, 20196.676.726.336.636.63325,300
May 10, 20196.846.906.726.826.82306,700
May 09, 20196.796.936.626.896.89267,400
May 08, 20196.886.976.806.846.84373,300
May 07, 20197.017.056.736.846.84224,100
May 06, 20196.957.076.907.057.05706,200
May 03, 20196.817.126.797.067.06293,100
May 02, 20196.796.836.676.796.79467,600
May 01, 20196.796.906.796.866.8670,800
Apr 30, 20196.806.846.676.806.80423,500
Apr 29, 20196.836.876.726.806.80175,000
Apr 26, 20196.756.856.706.846.84252,200
Apr 25, 20196.756.826.506.796.79593,400
Apr 24, 20196.826.826.576.706.70286,500
Apr 23, 20196.816.836.676.796.79302,600
Apr 22, 20196.856.906.736.776.77107,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...