ADECOAGRO S.A. (NY: AGRO)
9.140 USD  +0.190 (+2.12%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 24, 2014 9.000 9.180 8.999 9.140 263,782 +0.19(+2.12%)
Apr 23, 2014 8.950 8.980 8.900 8.950 151,540 +0.05(+0.56%)
Apr 22, 2014 8.910 8.950 8.875 8.900 97,076 -0.01(-0.11%)
Apr 21, 2014 8.970 8.990 8.860 8.910 94,400 -0.04(-0.45%)
Apr 17, 2014 8.950 8.950 8.950 0 +0.00(+0.00%)
Apr 16, 2014 8.940 9.000 8.900 8.950 229,683 +0.04(+0.45%)
Apr 15, 2014 8.920 8.990 8.860 8.910 405,146 +0.01(+0.11%)
Apr 14, 2014 8.620 8.950 8.550 8.900 427,331 +0.40(+4.71%)
Apr 11, 2014 8.460 8.640 8.460 8.500 151,840 +0.03(+0.35%)
Apr 10, 2014 8.370 8.510 8.360 8.470 258,063 +0.12(+1.44%)
Apr 09, 2014 8.200 8.400 8.200 8.350 968,827 +0.15(+1.83%)
Apr 08, 2014 8.190 8.280 8.120 8.200 170,751 +0.03(+0.37%)
Apr 07, 2014 8.140 8.215 8.120 8.170 157,316 +0.03(+0.37%)
Apr 04, 2014 8.280 8.280 8.130 8.140 99,690 -0.08(-0.97%)
Apr 03, 2014 8.240 8.260 8.170 8.220 97,842 +0.01(+0.12%)
Apr 02, 2014 8.120 8.250 8.100 8.210 241,278 +0.08(+0.98%)
Apr 01, 2014 8.170 8.220 8.070 8.130 152,150 -0.03(-0.37%)
Mar 31, 2014 8.100 8.200 8.060 8.160 139,568 +0.07(+0.87%)
Mar 28, 2014 7.950 8.100 7.940 8.090 70,700 +0.18(+2.28%)
Mar 27, 2014 8.080 8.140 7.870 7.910 273,289 -0.16(-1.98%)
Mar 26, 2014 8.060 8.100 7.940 8.070 258,058 +0.02(+0.25%)
Mar 25, 2014 7.840 8.050 7.750 8.050 777,522 +0.28(+3.60%)
Mar 24, 2014 7.710 7.840 7.580 7.770 421,718 +0.04(+0.52%)
Mar 21, 2014 7.910 7.910 7.700 7.730 262,293 -0.15(-1.90%)
Mar 20, 2014 7.870 7.940 7.800 7.880 174,799 -0.06(-0.76%)
Mar 19, 2014 8.020 8.050 7.840 7.940 98,402 -0.03(-0.38%)
Mar 18, 2014 7.970 8.010 7.880 7.970 76,697 +0.02(+0.25%)
Mar 17, 2014 8.020 8.100 7.950 7.950 107,476 -0.01(-0.13%)
Mar 14, 2014 7.860 8.000 7.850 7.960 114,792 +0.08(+1.02%)
Mar 13, 2014 8.050 8.100 7.870 7.880 150,156 -0.17(-2.11%)
Mar 12, 2014 7.970 8.190 7.920 8.050 237,373 +0.08(+1.00%)
Mar 11, 2014 8.040 8.090 7.930 7.970 89,340 -0.07(-0.87%)
Mar 10, 2014 7.930 8.100 7.900 8.040 168,839 +0.04(+0.50%)
Mar 07, 2014 7.930 8.090 7.860 8.000 405,056 +0.06(+0.76%)
Mar 06, 2014 7.910 8.000 7.880 7.940 128,001 +0.02(+0.25%)
Mar 05, 2014 7.940 8.030 7.907 7.920 199,040 +0.02(+0.25%)
Mar 04, 2014 7.760 7.910 7.750 7.900 134,263 +0.22(+2.86%)
Mar 03, 2014 7.780 7.950 7.600 7.680 195,041 -0.16(-2.04%)
Feb 28, 2014 7.810 7.910 7.810 7.840 167,588 +0.01(+0.13%)
Feb 27, 2014 7.820 7.900 7.760 7.830 163,380 -0.01(-0.13%)
Feb 26, 2014 7.790 7.900 7.790 7.840 112,987 +0.01(+0.13%)
Feb 25, 2014 7.940 7.940 7.680 7.830 173,655 -0.16(-2.00%)
Feb 24, 2014 7.957 8.040 7.950 7.990 113,858 +0.04(+0.50%)
Feb 21, 2014 7.940 8.010 7.895 7.950 126,198 +0.11(+1.40%)
Feb 20, 2014 7.750 7.920 7.750 7.840 123,109 +0.09(+1.16%)
Feb 19, 2014 7.780 7.850 7.700 7.750 152,018 -0.07(-0.90%)
Feb 18, 2014 7.990 8.040 7.820 7.820 145,586 -0.18(-2.25%)
Feb 14, 2014 8.000 8.000 8.000 0 +0.22(+2.83%)
Feb 13, 2014 7.710 7.840 7.710 7.780 207,950 +0.03(+0.39%)
Feb 12, 2014 7.650 7.850 7.620 7.750 181,931 +0.10(+1.31%)
Feb 11, 2014 7.630 7.760 7.210 7.650 341,303 +0.02(+0.26%)
Feb 10, 2014 7.580 7.770 7.580 7.630 181,067 +0.04(+0.53%)
Feb 07, 2014 7.670 7.780 7.570 7.590 271,752 -0.06(-0.78%)
Feb 06, 2014 7.440 7.700 7.440 7.650 218,287 +0.24(+3.24%)
Feb 05, 2014 7.140 7.460 7.110 7.410 136,903 +0.27(+3.78%)
Feb 04, 2014 7.010 7.250 6.790 7.140 197,553 +0.13(+1.85%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here