ADECOAGRO S.A. (NY: AGRO)
7.760 USD  -0.140 (-1.77%)
Official Closing Price  /  Updated: 4:15 PM EST, Jan 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2015 7.960 8.070 7.950 7.980 124,387 -0.03(-0.37%)
Dec 31, 2014 8.010 8.010 8.010 0 +0.12(+1.52%)
Dec 30, 2014 7.900 7.970 7.800 7.890 60,092 +0.01(+0.13%)
Dec 29, 2014 7.840 7.990 7.760 7.880 119,019 -0.02(-0.25%)
Dec 26, 2014 7.890 7.940 7.850 7.900 22,201 +0.00(+0.00%)
Dec 24, 2014 7.900 7.900 7.900 0 +0.00(+0.00%)
Dec 23, 2014 7.960 8.100 7.870 7.900 76,305 -0.08(-1.00%)
Dec 22, 2014 7.900 8.050 7.870 7.980 87,285 +0.15(+1.92%)
Dec 19, 2014 7.950 8.040 7.780 7.830 95,012 -0.10(-1.26%)
Dec 18, 2014 8.010 8.100 7.830 7.930 131,981 +0.00(+0.00%)
Dec 17, 2014 7.800 7.970 7.760 7.930 142,845 +0.10(+1.28%)
Dec 16, 2014 8.020 7.830 377,905 -0.13(-1.63%)
Dec 15, 2014 8.300 8.339 7.800 7.960 173,439 -0.32(-3.86%)
Dec 12, 2014 8.490 8.600 8.210 8.280 135,745 -0.25(-2.93%)
Dec 11, 2014 8.600 8.740 8.520 8.530 144,498 -0.09(-1.04%)
Dec 10, 2014 9.060 9.120 8.570 8.620 216,980 -0.50(-5.48%)
Dec 09, 2014 8.780 9.200 8.682 9.120 276,625 +0.27(+3.05%)
Dec 08, 2014 9.000 9.100 8.830 8.850 254,687 -0.21(-2.32%)
Dec 05, 2014 8.900 9.080 8.800 9.060 1,131,318 +0.14(+1.57%)
Dec 04, 2014 9.090 9.140 8.890 8.920 109,313 -0.18(-1.98%)
Dec 03, 2014 8.850 9.240 8.830 9.100 429,258 +0.24(+2.71%)
Dec 02, 2014 8.940 9.050 8.830 8.860 96,813 -0.08(-0.89%)
Dec 01, 2014 9.040 9.040 8.860 8.940 320,533 -0.16(-1.76%)
Nov 28, 2014 9.340 9.340 8.840 9.100 192,519 -0.28(-2.99%)
Nov 26, 2014 9.380 9.380 9.380 0 -0.06(-0.64%)
Nov 25, 2014 9.340 9.490 9.340 9.440 100,569 +0.04(+0.43%)
Nov 24, 2014 9.410 9.470 9.330 9.400 57,768 -0.01(-0.11%)
Nov 21, 2014 9.330 9.500 9.330 9.410 98,036 +0.08(+0.86%)
Nov 20, 2014 9.320 9.350 9.230 9.330 136,490 +0.01(+0.11%)
Nov 19, 2014 9.200 9.380 9.170 9.320 110,142 +0.14(+1.53%)
Nov 18, 2014 9.220 9.220 9.140 9.180 144,943 -0.07(-0.76%)
Nov 17, 2014 9.130 9.270 9.100 9.250 112,579 +0.08(+0.87%)
Nov 14, 2014 9.120 9.220 9.050 9.170 72,446 +0.07(+0.77%)
Nov 13, 2014 8.870 9.177 8.820 9.100 109,800 +0.21(+2.36%)
Nov 12, 2014 8.890 8.960 8.850 8.890 95,948 -0.05(-0.56%)
Nov 11, 2014 8.900 8.960 8.855 8.940 72,484 +0.04(+0.45%)
Nov 10, 2014 8.890 8.980 8.860 8.900 59,423 -0.01(-0.11%)
Nov 07, 2014 8.980 8.990 8.830 8.910 149,717 -0.03(-0.34%)
Nov 06, 2014 8.930 9.020 8.900 8.940 217,990 +0.01(+0.11%)
Nov 05, 2014 9.110 9.110 8.890 8.930 229,317 -0.09(-1.00%)
Nov 04, 2014 8.680 9.050 8.541 9.020 162,260 +0.04(+0.45%)
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