ADECOAGRO S.A. (NY: AGRO)
7.830 USD  -0.100 (-1.26%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 9.060 9.130 8.970 8.980 159,870 -0.09(-0.99%)
Oct 31, 2014 8.650 9.100 8.650 9.070 277,482 +0.41(+4.73%)
Oct 30, 2014 8.670 8.730 8.620 8.660 50,298 -0.02(-0.23%)
Oct 29, 2014 8.550 8.750 8.510 8.680 438,215 +0.11(+1.28%)
Oct 28, 2014 8.310 8.580 8.310 8.570 120,367 +0.29(+3.50%)
Oct 27, 2014 8.120 8.320 8.190 8.280 215,719 +0.09(+1.10%)
Oct 24, 2014 8.390 8.520 8.180 8.190 167,446 -0.21(-2.50%)
Oct 23, 2014 8.620 8.620 8.340 8.400 153,454 -0.16(-1.87%)
Oct 22, 2014 8.770 8.520 8.560 115,130 -0.12(-1.38%)
Oct 21, 2014 8.550 8.760 8.460 8.680 199,542 +0.07(+0.81%)
Oct 20, 2014 8.490 8.610 8.470 8.610 364,517 +0.11(+1.29%)
Oct 17, 2014 8.460 8.580 8.440 8.500 59,370 +0.11(+1.31%)
Oct 16, 2014 8.210 8.530 8.180 8.390 103,004 +0.06(+0.72%)
Oct 15, 2014 8.270 8.360 8.020 8.330 218,603 -0.07(-0.83%)
Oct 14, 2014 8.400 8.510 8.280 8.400 184,380 -0.08(-0.94%)
Oct 13, 2014 8.540 8.540 8.320 8.480 158,902 -0.10(-1.17%)
Oct 10, 2014 8.650 8.700 8.540 8.580 179,277 -0.16(-1.83%)
Oct 09, 2014 8.900 8.970 8.700 8.740 122,969 -0.16(-1.80%)
Oct 08, 2014 8.820 8.920 8.710 8.900 122,029 +0.08(+0.91%)
Oct 07, 2014 8.800 8.930 8.750 8.820 143,140 -0.03(-0.34%)
Oct 06, 2014 8.680 8.850 8.680 8.850 126,795 +0.16(+1.84%)
Oct 03, 2014 8.710 8.820 8.680 8.690 128,792 -0.01(-0.11%)
Oct 02, 2014 8.800 8.850 8.590 8.700 296,985 -0.10(-1.14%)
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