Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Adecoagro Ord Shs
(NY:
AGRO
)
9.840
+0.060 (+0.61%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2018
6.411
6.480
6.383
6.429
343,618
-0.02(-0.29%)
Nov 29, 2018
6.309
6.494
6.309
6.448
302,519
+0.09(+1.45%)
Nov 28, 2018
6.337
6.365
6.199
6.355
437,546
+0.01(+0.15%)
Nov 27, 2018
6.411
6.448
6.314
6.346
212,323
-0.05(-0.72%)
Nov 26, 2018
6.429
6.526
6.374
6.392
621,946
-0.06(-0.86%)
Nov 23, 2018
6.383
6.457
6.374
6.448
102,379
+0.03(+0.43%)
Nov 21, 2018
6.420
6.420
6.420
0
+0.14(+2.20%)
Nov 20, 2018
6.457
6.494
6.236
6.282
1,169,275
-0.18(-2.85%)
Nov 19, 2018
6.595
6.609
6.319
6.466
703,701
-0.16(-2.36%)
Nov 16, 2018
6.669
6.825
6.457
6.623
582,686
+0.05(+0.70%)
Nov 15, 2018
6.604
6.724
6.512
6.577
558,873
-0.01(-0.14%)
Nov 14, 2018
6.540
6.613
6.392
6.586
761,358
+0.08(+1.27%)
Nov 13, 2018
6.650
6.715
6.466
6.503
1,221,948
-0.20(-3.02%)
Nov 12, 2018
6.687
6.770
6.595
6.705
435,921
+0.00(+0.00%)
Nov 09, 2018
6.890
6.890
6.595
6.705
540,562
-0.20(-2.93%)
Nov 08, 2018
7.102
7.137
6.871
6.908
476,559
-0.22(-3.10%)
Nov 07, 2018
7.249
7.341
7.120
7.129
209,269
-0.12(-1.65%)
Nov 06, 2018
7.369
7.405
7.212
7.249
233,995
-0.12(-1.62%)
Nov 05, 2018
7.498
7.562
7.359
7.369
299,200
-0.17(-2.20%)
Nov 02, 2018
7.323
7.617
7.240
7.534
275,546
+0.26(+3.54%)
Nov 01, 2018
7.323
7.507
7.249
7.277
360,087
-0.09(-1.25%)
Oct 31, 2018
7.065
7.525
6.963
7.369
1,174,511
+0.28(+3.90%)
Oct 30, 2018
7.092
7.258
7.019
7.092
277,156
+0.02(+0.26%)
Oct 29, 2018
7.184
7.212
7.028
7.074
241,182
-0.04(-0.52%)
Oct 26, 2018
7.074
7.194
6.899
7.111
277,935
+0.02(+0.26%)
Oct 25, 2018
7.157
7.157
6.991
7.092
423,152
-0.04(-0.52%)
Oct 24, 2018
7.415
7.470
7.111
7.129
399,469
-0.24(-3.25%)
Oct 23, 2018
7.479
7.507
7.304
7.369
431,512
-0.16(-2.08%)
Oct 22, 2018
7.479
7.544
7.323
7.525
358,122
+0.07(+0.99%)
Oct 19, 2018
7.295
7.557
7.295
7.452
312,351
+0.18(+2.53%)
Oct 18, 2018
7.378
7.433
7.212
7.267
294,172
-0.14(-1.87%)
Oct 17, 2018
7.553
7.553
7.382
7.405
217,986
-0.10(-1.35%)
Oct 16, 2018
7.369
7.580
7.332
7.507
374,275
+0.18(+2.39%)
Oct 15, 2018
7.111
7.415
7.092
7.332
330,012
+0.19(+2.71%)
Oct 12, 2018
6.890
7.258
6.880
7.138
540,236
+0.25(+3.61%)
Oct 11, 2018
6.834
6.945
6.705
6.890
325,200
+0.03(+0.40%)
Oct 10, 2018
6.973
6.973
6.807
6.862
503,940
-0.10(-1.46%)
Oct 09, 2018
6.816
7.065
6.752
6.963
702,056
+0.10(+1.48%)
Oct 08, 2018
6.770
6.917
6.715
6.862
338,904
+0.14(+2.05%)
Oct 05, 2018
6.678
6.733
6.567
6.724
403,114
+0.07(+1.11%)
Oct 04, 2018
6.798
6.798
6.604
6.650
484,251
-0.15(-2.17%)
Oct 03, 2018
6.761
6.899
6.761
6.798
597,665
+0.09(+1.37%)
Oct 02, 2018
6.724
6.816
6.687
6.705
311,206
+0.00(+0.00%)
Oct 01, 2018
6.816
6.825
6.623
6.705
283,049
-0.06(-0.95%)
Sep 28, 2018
6.798
6.821
6.752
6.770
409,628
-0.04(-0.54%)
Sep 27, 2018
6.862
6.871
6.724
6.807
828,653
-0.08(-1.20%)
Sep 26, 2018
6.991
7.065
6.880
6.890
375,654
-0.04(-0.53%)
Sep 25, 2018
6.899
6.927
6.715
6.927
437,622
-0.02(-0.27%)
Sep 24, 2018
7.148
7.203
6.945
6.945
302,164
-0.22(-3.08%)
Sep 21, 2018
7.028
7.184
7.019
7.166
341,339
+0.16(+2.23%)
Sep 20, 2018
6.733
7.028
6.724
7.009
326,364
+0.29(+4.25%)
Sep 19, 2018
6.715
6.816
6.650
6.724
442,443
-0.05(-0.68%)
Sep 18, 2018
6.880
6.927
6.733
6.770
686,705
-0.13(-1.87%)
Sep 17, 2018
6.816
6.959
6.798
6.899
846,671
+0.05(+0.67%)
Sep 14, 2018
6.715
6.899
6.715
6.853
593,543
+0.12(+1.78%)
Sep 13, 2018
6.558
6.807
6.558
6.733
936,740
+0.17(+2.52%)
Sep 12, 2018
6.457
6.613
6.457
6.567
802,754
+0.11(+1.71%)
Sep 11, 2018
6.705
6.710
6.383
6.457
843,831
-0.25(-3.71%)
Sep 10, 2018
6.917
6.962
6.696
6.705
528,693
-0.19(-2.80%)
Sep 07, 2018
6.862
6.927
6.853
6.899
301,928
-0.01(-0.13%)
Sep 06, 2018
6.816
6.936
6.752
6.908
447,116
+0.06(+0.94%)
Sep 05, 2018
6.954
7.102
6.816
6.844
1,018,274
-0.14(-1.98%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.