ADECOAGRO S.A. (NY: AGRO)
8.860 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EST, Mar 2, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 02, 2015 8.940 9.000 8.830 8.860 152,359 +0.01(+0.11%)
Feb 27, 2015 8.830 9.070 8.780 8.850 206,245 -0.07(-0.78%)
Feb 26, 2015 8.500 8.960 8.450 8.920 214,542 +0.48(+5.69%)
Feb 25, 2015 8.440 700,090 +0.14(+1.69%)
Feb 24, 2015 8.220 8.420 8.210 8.300 909,878 +0.09(+1.10%)
Feb 23, 2015 8.020 8.230 8.007 8.210 309,927 +0.16(+1.99%)
Feb 20, 2015 8.000 8.100 8.000 8.050 159,321 -0.01(-0.12%)
Feb 19, 2015 8.030 8.090 8.030 8.060 208,556 +0.02(+0.25%)
Feb 18, 2015 8.050 8.100 7.930 8.040 108,048 -0.03(-0.37%)
Feb 17, 2015 8.050 8.090 7.970 8.070 146,894 +0.04(+0.50%)
Feb 13, 2015 8.030 8.030 8.030 0 -0.01(-0.12%)
Feb 12, 2015 8.040 8.110 7.990 8.040 185,411 -0.01(-0.12%)
Feb 11, 2015 8.030 8.080 8.010 8.050 67,802 -0.03(-0.37%)
Feb 10, 2015 8.140 8.150 8.020 8.080 120,346 -0.02(-0.25%)
Feb 09, 2015 8.060 8.185 8.060 8.100 224,504 +0.00(+0.00%)
Feb 06, 2015 8.100 8.180 8.010 8.100 389,283 +0.01(+0.12%)
Feb 05, 2015 8.050 8.110 7.930 8.090 223,192 +0.09(+1.12%)
Feb 04, 2015 8.010 8.120 7.940 8.000 212,191 -0.01(-0.12%)
Feb 03, 2015 8.000 8.220 7.940 8.010 1,254,127 +0.06(+0.75%)
Feb 02, 2015 7.800 7.960 7.730 7.950 293,668 +0.19(+2.45%)
Jan 30, 2015 7.810 7.810 7.640 7.760 164,279 -0.14(-1.77%)
Jan 29, 2015 7.850 7.940 7.630 7.900 96,996 +0.03(+0.38%)
Jan 28, 2015 8.000 8.050 7.810 7.870 131,962 -0.13(-1.62%)
Jan 27, 2015 7.690 8.040 7.690 8.000 67,532 +0.25(+3.23%)
Jan 26, 2015 7.840 7.910 7.720 7.750 72,420 -0.12(-1.52%)
Jan 23, 2015 7.920 7.970 7.780 7.870 67,759 -0.10(-1.25%)
Jan 22, 2015 8.010 7.970 253,039 +0.13(+1.66%)
Jan 21, 2015 7.890 7.990 7.780 7.840 116,370 -0.08(-1.01%)
Jan 20, 2015 7.950 8.040 7.840 7.920 90,555 -0.02(-0.25%)
Jan 16, 2015 7.930 8.040 7.840 7.940 220,166 +0.05(+0.63%)
Jan 15, 2015 7.850 7.890 216,587 -0.14(-1.74%)
Jan 14, 2015 7.990 8.035 7.840 8.030 73,837 +0.09(+1.13%)
Jan 13, 2015 7.940 388,771 -0.31(-3.76%)
Jan 12, 2015 8.250 8.290 8.080 8.250 269,448 -0.03(-0.36%)
Jan 09, 2015 8.140 8.300 8.140 8.280 78,142 +0.13(+1.60%)
Jan 08, 2015 8.060 8.210 8.060 8.150 84,797 +0.14(+1.75%)
Jan 07, 2015 7.910 8.060 7.890 8.010 253,019 +0.10(+1.26%)
Jan 06, 2015 7.940 8.020 7.810 7.910 152,823 +0.01(+0.13%)
Jan 05, 2015 7.950 8.090 7.860 7.900 132,393 -0.08(-1.00%)
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