ADECOAGRO S.A. (NY: AGRO)
8.620 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 3, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 03, 2015 8.660 8.700 8.500 8.620 81,593 -0.03(-0.35%)
Jul 31, 2015 8.730 9.000 8.620 8.650 130,125 -0.12(-1.37%)
Jul 30, 2015 8.850 8.880 8.760 8.770 18,533 -0.14(-1.57%)
Jul 29, 2015 8.640 8.980 8.640 8.910 39,943 +0.28(+3.24%)
Jul 28, 2015 8.640 8.690 8.570 8.630 784,267 +0.01(+0.12%)
Jul 27, 2015 8.730 8.860 8.580 8.620 122,683 -0.15(-1.71%)
Jul 24, 2015 8.740 8.790 8.620 8.770 120,606 +0.01(+0.11%)
Jul 23, 2015 8.780 8.850 8.660 8.760 82,585 -0.06(-0.68%)
Jul 22, 2015 8.950 9.100 8.770 8.820 117,536 -0.21(-2.33%)
Jul 21, 2015 9.060 9.220 8.840 9.030 204,938 -0.10(-1.10%)
Jul 20, 2015 9.260 9.296 9.090 9.130 91,082 -0.12(-1.30%)
Jul 17, 2015 9.370 9.370 9.200 9.250 439,347 -0.10(-1.07%)
Jul 16, 2015 9.390 9.470 9.210 9.350 158,135 -0.05(-0.53%)
Jul 15, 2015 9.380 9.500 9.310 9.400 307,467 +0.02(+0.21%)
Jul 14, 2015 9.300 9.480 9.270 9.380 213,637 +0.03(+0.32%)
Jul 13, 2015 9.360 9.440 9.290 9.350 70,727 +0.05(+0.54%)
Jul 10, 2015 9.320 9.460 9.190 9.300 139,288 +0.04(+0.43%)
Jul 09, 2015 9.230 9.390 9.130 9.260 163,512 +0.09(+0.98%)
Jul 08, 2015 9.390 9.440 9.020 9.170 117,519 -0.28(-2.96%)
Jul 07, 2015 9.480 9.600 9.300 9.450 243,337 -0.01(-0.11%)
Jul 06, 2015 9.180 9.530 9.080 9.460 334,851 +0.23(+2.49%)
Jul 02, 2015 9.230 9.230 9.230 0 +0.03(+0.33%)
Jul 01, 2015 9.250 9.340 9.180 9.200 53,680 -0.02(-0.22%)
Jun 30, 2015 9.330 9.350 9.170 9.220 124,290 -0.08(-0.86%)
Jun 29, 2015 9.450 9.490 9.220 9.300 127,421 -0.20(-2.11%)
Jun 26, 2015 9.490 9.530 9.360 9.500 628,143 +0.00(+0.00%)
Jun 25, 2015 9.380 9.560 9.210 9.500 246,897 +0.16(+1.71%)
Jun 24, 2015 9.610 9.610 9.320 9.340 76,829 -0.26(-2.71%)
Jun 23, 2015 9.730 9.770 9.530 9.600 135,793 -0.10(-1.03%)
Jun 22, 2015 9.400 9.730 9.290 9.700 394,748 +0.30(+3.19%)
Jun 19, 2015 9.190 9.400 8.990 9.400 432,222 +0.23(+2.51%)
Jun 18, 2015 9.230 9.310 9.100 9.170 70,822 -0.03(-0.33%)
Jun 17, 2015 9.620 9.620 9.000 9.200 742,413 -0.43(-4.47%)
Jun 16, 2015 9.780 9.590 9.630 117,948 -0.04(-0.41%)
Jun 15, 2015 9.730 9.730 9.600 9.670 79,077 -0.12(-1.23%)
Jun 12, 2015 9.760 9.820 9.620 9.790 120,782 +0.02(+0.20%)
Jun 11, 2015 9.900 9.960 9.760 9.770 62,306 -0.12(-1.21%)
Jun 10, 2015 9.980 10.09 9.730 9.890 327,782 -0.09(-0.90%)
Jun 09, 2015 10.00 10.00 9.900 9.980 88,899 -0.05(-0.50%)
Jun 08, 2015 10.07 10.14 9.870 10.03 150,814 -0.02(-0.20%)
Jun 05, 2015 10.02 10.18 9.950 10.05 114,431 +0.02(+0.20%)
Jun 04, 2015 9.980 10.27 9.940 10.03 421,526 -0.01(-0.10%)
Jun 03, 2015 9.930 10.10 9.890 10.04 225,410 +0.14(+1.41%)
Jun 02, 2015 9.550 9.950 9.540 9.900 672,514 +0.35(+3.66%)
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