Buenos Aires - Delayed Quote ARS

Adecoagro S.A. (ADGO.BA)

Compare
11,700.00
-50.00
(-0.43%)
At close: January 13 at 4:58:33 PM GMT-3
Currency in ARS
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 202511,775.0011,875.0011,000.0011,700.0011,700.001,406
Jan 10, 202511,700.0011,975.0011,550.0011,750.0011,750.002,172
Jan 9, 202511,475.0012,000.0011,475.0011,875.0011,875.00915
Jan 8, 202511,800.0011,800.0011,200.0011,600.0011,600.001,362
Jan 7, 202511,300.0011,625.0011,250.0011,600.0011,600.002,672
Jan 6, 202511,300.0011,725.0011,200.0011,425.0011,425.004,234
Jan 3, 202511,500.0011,500.0011,075.0011,300.0011,300.003,199
Jan 2, 202510,950.0011,450.0010,850.0011,325.0011,325.003,014
Dec 30, 202411,300.0011,350.0010,925.0011,000.0011,000.0014,686
Dec 27, 202411,200.0011,575.0011,100.0011,225.0011,225.004,696
Dec 26, 202411,200.0011,600.0011,075.0011,275.0011,275.001,085
Dec 24, 202411,650.0011,650.0011,000.0011,275.0011,275.00459
Dec 23, 202411,325.0011,325.0011,125.0011,300.0011,300.00792
Dec 20, 202411,250.0011,400.0010,875.0011,350.0011,350.004,274
Dec 19, 202411,425.0011,750.0011,000.0011,250.0011,250.001,412
Dec 18, 202411,975.0012,150.0011,350.0011,425.0011,425.003,077
Dec 17, 202411,375.0011,700.0011,375.0011,550.0011,550.004,186
Dec 16, 202411,400.0011,825.0011,400.0011,425.0011,425.001,512
Dec 13, 202411,350.0011,925.0011,250.0011,400.0011,400.002,424
Dec 12, 202411,825.0011,850.0011,200.0011,375.0011,375.009,679
Dec 11, 202411,725.0011,825.0011,450.0011,800.0011,800.00636
Dec 10, 202411,675.0011,800.0011,450.0011,750.0011,750.001,860
Dec 9, 202411,025.0011,675.0010,650.0011,600.0011,600.003,840
Dec 6, 202411,475.0012,050.0011,225.0011,250.0011,250.005,163
Dec 5, 202412,225.0012,400.0011,625.0011,675.0011,675.001,883
Dec 4, 202412,400.0012,450.0011,750.0011,775.0011,775.001,751
Dec 3, 202412,450.0012,450.0011,850.0012,100.0012,100.001,700
Dec 2, 202412,600.0012,600.0011,750.0012,000.0012,000.001,351
Nov 29, 202411,850.0012,475.0011,825.0012,150.0012,150.00794
Nov 28, 202412,000.0012,575.0011,475.0011,950.0011,950.00688
Nov 27, 202412,400.0012,400.0011,950.0012,000.0012,000.005,585
Nov 26, 202412,625.0012,800.0011,950.0012,100.0012,100.00859
Nov 25, 202412,400.0012,400.0012,100.0012,350.0012,350.00718
Nov 22, 202412,250.0012,700.0012,225.0012,350.0012,350.00928
Nov 21, 202412,000.0012,500.0011,675.0012,300.0012,300.00894
Nov 20, 202411,900.0012,400.0011,850.0012,175.0012,175.001,121
Nov 19, 202413,000.0013,200.0012,075.0012,225.0012,225.006,083
Nov 15, 202412,450.0012,950.0012,100.0012,775.0012,775.002,376
Nov 14, 202413,450.0013,450.0012,000.0012,250.0012,250.002,399
Nov 13, 202413,050.0013,175.0012,600.0013,000.0013,000.005,070
Nov 12, 2024 0.17 Dividend
Nov 12, 202413,100.0013,250.0012,775.0013,050.0013,050.004,798
Nov 11, 202413,175.0013,675.0012,950.0013,050.0013,049.83700
Nov 8, 202413,500.0013,500.0013,150.0013,250.0013,249.82738
Nov 7, 202413,000.0013,625.0013,000.0013,350.0013,349.822,179
Nov 6, 202413,525.0013,525.0013,250.0013,375.0013,374.82376
Nov 5, 202413,900.0013,900.0013,250.0013,325.0013,324.82835
Nov 4, 202413,550.0013,625.0012,750.0013,575.0013,574.82888
Nov 1, 202413,350.0013,575.0013,225.0013,250.0013,249.82631
Oct 31, 202413,725.0013,725.0013,175.0013,275.0013,274.821,047
Oct 30, 202413,650.0013,650.0013,125.0013,425.0013,424.82549
Oct 29, 202413,750.0013,750.0013,250.0013,350.0013,349.821,242
Oct 28, 202414,000.0014,000.0013,450.0013,450.0013,449.822,583
Oct 25, 202413,850.0013,950.0013,650.0013,675.0013,674.82629
Oct 24, 202413,875.0013,875.0013,600.0013,675.0013,674.82345
Oct 23, 202413,850.0013,875.0013,525.0013,875.0013,874.81633
Oct 22, 202413,875.0013,975.0013,725.0013,725.0013,724.821,477
Oct 21, 202413,900.0013,900.0013,550.0013,625.0013,624.824,040
Oct 18, 202413,600.0013,750.0013,475.0013,650.0013,649.821,337
Oct 17, 202413,375.0013,650.0013,375.0013,575.0013,574.82993
Oct 16, 202413,300.0013,425.0013,250.0013,400.0013,399.82832
Oct 15, 202413,000.0013,300.0012,975.0013,250.0013,249.821,226
Oct 14, 202413,100.0013,125.0012,600.0013,050.0013,049.831,015
Oct 10, 202413,025.0013,300.0013,025.0013,075.0013,074.8312,307
Oct 9, 202413,450.0013,450.0013,050.0013,175.0013,174.821,144
Oct 8, 202413,450.0013,575.0013,275.0013,550.0013,549.82507
Oct 7, 202413,675.0013,875.0013,425.0013,450.0013,449.821,148
Oct 4, 202413,925.0013,925.0013,675.0013,675.0013,674.82977
Oct 3, 202413,950.0013,950.0013,700.0013,800.0013,799.82626
Oct 2, 202414,575.0014,575.0014,025.0014,075.0014,074.81963
Oct 1, 202413,775.0014,375.0013,650.0014,350.0014,349.811,172
Sep 30, 202413,975.0013,975.0013,500.0013,750.0013,749.82744
Sep 27, 202414,250.0014,300.0013,950.0014,050.0014,049.811,187
Sep 26, 202414,375.0014,900.0014,250.0014,250.0014,249.812,667
Sep 25, 202414,000.0014,050.0013,725.0014,000.0013,999.81497
Sep 24, 202414,300.0014,400.0014,025.0014,175.0014,174.81509
Sep 23, 202414,050.0014,200.0014,025.0014,175.0014,174.81813
Sep 20, 202414,000.0014,100.0013,750.0014,050.0014,049.81469
Sep 19, 202414,000.0014,225.0013,975.0014,200.0014,199.81768
Sep 18, 202413,900.0014,025.0013,750.0013,925.0013,924.81880
Sep 17, 202413,950.0013,950.0013,550.0013,900.0013,899.812,936
Sep 16, 202414,500.0014,500.0014,275.0014,350.0014,349.812,399
Sep 13, 202414,850.0014,850.0014,325.0014,475.0014,474.811,043
Sep 12, 202414,075.0014,375.0014,050.0014,250.0014,249.811,597
Sep 11, 202413,900.0014,300.0013,900.0014,050.0014,049.81966
Sep 10, 202413,950.0014,050.0013,575.0013,975.0013,974.811,096
Sep 9, 202413,975.0013,975.0013,675.0013,950.0013,949.812,626
Sep 6, 202414,825.0014,825.0014,225.0014,400.0014,399.813,252
Sep 5, 202414,900.0014,900.0014,300.0014,475.0014,474.817,502
Sep 4, 202414,550.0014,700.0014,425.0014,550.0014,549.812,314
Sep 3, 202414,150.0014,550.0014,150.0014,475.0014,474.811,317
Sep 2, 202414,600.0014,800.0013,700.0014,375.0014,374.81703
Aug 30, 202414,075.0014,400.0014,050.0014,175.0014,174.81727
Aug 29, 202413,750.0014,025.0013,750.0013,950.0013,949.812,590
Aug 28, 202414,075.0014,225.0013,975.0014,100.0014,099.812,624
Aug 27, 202413,625.0014,200.0013,625.0014,000.0013,999.811,230
Aug 26, 202414,000.0014,075.0013,675.0013,725.0013,724.82606
Aug 23, 202413,450.0013,800.0013,325.0013,800.0013,799.82517
Aug 22, 202413,900.0013,900.0013,425.0013,450.0013,449.821,751
Aug 21, 202414,450.0014,475.0013,900.0013,925.0013,924.813,418
Aug 20, 202414,600.0014,600.0014,175.0014,250.0014,249.811,192
Aug 19, 202414,900.0014,900.0014,550.0014,650.0014,649.801,513
Aug 16, 202414,875.0014,900.0014,575.0014,675.0014,674.801,387
Aug 15, 202414,500.0014,925.0014,475.0014,800.0014,799.802,831
Aug 14, 202414,500.0014,650.0014,050.0014,225.0014,224.815,203
Aug 13, 202414,450.0015,100.0014,450.0014,650.0014,649.809,885
Aug 12, 202413,375.0013,675.0013,225.0013,625.0013,624.825,666
Aug 9, 202412,425.0013,375.0012,425.0013,300.0013,299.822,464
Aug 8, 202412,225.0012,500.0012,225.0012,400.0012,399.831,151
Aug 7, 202412,200.0012,200.0011,950.0012,150.0012,149.841,588
Aug 6, 202412,200.0012,275.0011,950.0012,075.0012,074.841,249
Aug 5, 202411,525.0012,125.0011,525.0012,100.0012,099.8414,189
Aug 2, 202412,100.0012,250.0011,900.0012,200.0012,199.841,273
Aug 1, 202412,200.0012,525.0012,175.0012,200.0012,199.84306
Jul 31, 202411,950.0012,475.0011,775.0012,375.0012,374.8377
Jul 30, 202412,200.0012,225.0011,875.0011,875.0011,874.842,731
Jul 29, 202412,275.0012,475.0012,175.0012,175.0012,174.841,426
Jul 26, 202412,375.0012,375.0012,150.0012,275.0012,274.841,120
Jul 25, 202412,300.0012,650.0012,300.0012,550.0012,549.83500
Jul 24, 202412,550.0012,575.0012,350.0012,400.0012,399.832,306
Jul 23, 202412,775.0012,775.0012,550.0012,575.0012,574.83686
Jul 22, 202412,650.0012,800.0012,600.0012,700.0012,699.831,101
Jul 19, 202412,550.0012,625.0012,400.0012,525.0012,524.83482
Jul 18, 202412,775.0012,800.0012,400.0012,550.0012,549.83971
Jul 17, 202412,625.0012,850.0012,550.0012,675.0012,674.83844
Jul 16, 202412,900.0012,900.0012,050.0012,600.0012,599.832,628
Jul 15, 202413,625.0013,625.0012,375.0012,525.0012,524.833,307
Jul 12, 202414,100.0014,100.0013,775.0013,925.0013,924.812,392
Jul 11, 202413,800.0014,150.0013,625.0014,050.0014,049.812,455
Jul 10, 202413,550.0013,875.0013,550.0013,675.0013,674.821,550
Jul 8, 202413,700.0013,805.5013,504.5013,613.0013,612.822,661
Jul 5, 202413,616.5013,830.0013,611.0013,684.5013,684.322,570
Jul 4, 202414,149.0014,635.5013,469.5013,617.0013,616.821,152
Jul 3, 202414,620.0014,620.0013,000.0013,743.5013,743.326,518
Jul 2, 202414,137.5014,426.5014,000.0014,113.5014,113.312,610
Jul 1, 202413,170.0014,100.0013,170.0014,063.0014,062.813,481
Jun 28, 202413,300.0013,300.0012,921.0013,119.5013,119.331,729
Jun 27, 202412,950.0013,200.0012,800.0013,053.0013,052.835,578
Jun 26, 202412,288.0013,080.0012,288.0013,015.5013,015.334,901
Jun 25, 202412,430.0012,556.5012,270.5012,314.5012,314.345,480
Jun 24, 202411,555.0012,464.0011,555.0012,413.5012,413.333,865
Jun 19, 202411,335.0011,850.0011,000.0011,545.5011,545.35711
Jun 18, 202411,510.0011,948.0011,337.0011,408.0011,407.851,234
Jun 14, 202411,680.0011,680.0011,312.5011,442.5011,442.35994
Jun 13, 202411,780.0011,870.0011,286.5011,659.5011,659.341,457
Jun 12, 202411,800.0012,122.5011,780.5011,805.5011,805.342,236
Jun 11, 202412,063.5012,063.5011,842.5011,974.5011,974.341,078
Jun 10, 202412,089.5012,089.5011,872.0012,063.5012,063.341,592
Jun 7, 202411,937.0012,157.0011,792.0011,799.5011,799.348,948
Jun 6, 202412,403.0012,423.0012,000.0012,002.5012,002.342,340
Jun 5, 202412,200.0012,249.0012,030.0012,151.0012,150.843,205
Jun 4, 202412,309.0012,650.0012,054.0012,173.0012,172.841,431
Jun 3, 202412,295.0012,479.0012,075.0012,311.0012,310.844,053
May 31, 202411,900.0012,364.0011,751.0012,328.5012,328.335,300
May 30, 202411,800.0011,900.0011,611.5011,887.5011,887.341,106
May 29, 202412,299.0012,395.0011,651.0011,804.5011,804.341,867
May 28, 202412,159.0012,320.0012,037.5012,208.0012,207.842,356
May 27, 202412,080.0012,349.0011,707.0012,033.0012,032.841,233
May 24, 202412,350.0012,687.5012,160.5012,219.0012,218.841,029
May 23, 202412,601.0012,900.5012,213.5012,414.5012,414.335,699
May 22, 202412,500.0012,932.0012,408.0012,666.5012,666.333,814
May 21, 202411,756.5012,336.0011,756.0012,294.5012,294.348,935
May 20, 202411,550.0011,730.0011,360.0011,711.5011,711.341,727
May 17, 202411,487.5011,538.0011,050.5011,401.0011,400.851,386
May 16, 202411,880.0011,970.5011,751.5011,924.0011,923.841,965
May 15, 202411,685.0011,899.5011,595.0011,872.0011,871.84940
May 14, 202411,900.0011,921.5011,620.0011,684.5011,684.34850
May 13, 2024 0.17 Dividend
May 13, 202412,011.0012,011.0011,611.0011,898.5011,898.341,978
May 10, 202412,342.0012,342.0011,916.5012,011.0012,010.67956
May 9, 202412,600.0012,600.0012,150.0012,241.5012,241.171,472
May 8, 202412,450.0012,450.0012,117.5012,227.0012,226.675,168
May 7, 202412,548.0012,620.0012,324.0012,355.5012,355.163,661
May 6, 202412,400.0012,659.0012,353.5012,548.0012,547.661,672
May 3, 202412,465.0012,669.0012,344.0012,483.0012,482.662,783
May 2, 202411,900.0012,058.5011,860.5012,000.5012,000.173,327
Apr 30, 202412,100.0012,231.5011,876.5011,934.0011,933.671,045
Apr 29, 202412,000.0012,265.5012,000.0012,088.0012,087.671,796
Apr 26, 202411,910.0012,152.0011,883.5011,991.0011,990.67439
Apr 25, 202411,900.0011,912.0011,555.0011,905.5011,905.176,915
Apr 24, 202411,767.5011,804.0011,595.0011,738.0011,737.681,549
Apr 23, 202411,900.0012,005.0011,740.0011,765.5011,765.181,234
Apr 22, 202412,000.0012,000.0011,734.5011,845.0011,844.681,204
Apr 19, 202411,575.0011,778.5011,555.5011,760.5011,760.18573
Apr 18, 202411,376.5011,504.5011,300.5011,472.5011,472.19920
Apr 17, 202411,611.0011,687.5011,300.0011,353.0011,352.69934
Apr 16, 202411,544.0011,598.0011,398.0011,410.0011,409.692,012
Apr 15, 202411,702.0011,869.5011,482.0011,544.5011,544.181,525
Apr 12, 202412,225.0012,500.0011,636.5011,703.0011,702.681,643
Apr 11, 202412,180.0012,354.5012,175.5012,221.5012,221.175
Apr 10, 202412,405.0012,450.0012,087.5012,126.0012,125.672,398
Apr 9, 202411,434.0012,441.0011,434.0012,400.5012,400.165,496
Apr 8, 202411,590.0011,754.0011,400.0011,405.0011,404.693,439
Apr 5, 202411,776.5011,784.5011,339.5011,594.0011,593.681,379
Apr 4, 202411,770.0012,085.5011,628.0011,661.5011,661.186,294
Apr 3, 202412,014.0012,014.0011,730.5011,777.0011,776.682,850
Mar 27, 202411,850.0012,069.0011,783.0011,868.0011,867.681,975
Mar 26, 202411,789.0012,133.5011,748.5011,805.0011,804.681,592
Mar 25, 202411,649.0011,969.5011,591.0011,602.0011,601.681,141
Mar 22, 202411,900.0011,936.5011,628.5011,703.0011,702.681,919
Mar 21, 202411,843.0011,843.0011,455.5011,732.5011,732.1810,915
Mar 20, 202411,348.5011,750.0011,306.5011,703.5011,703.18826
Mar 19, 202411,307.5011,412.0011,167.0011,275.0011,274.692,965
Mar 18, 202410,800.0011,326.0010,800.0011,271.5011,271.192,546
Mar 15, 202410,980.0011,086.5010,385.5010,784.0010,783.711,211
Mar 14, 202410,899.5011,098.0010,886.0010,980.0010,979.701,089
Mar 13, 202410,800.0011,234.0010,800.0010,933.0010,932.706,255
Mar 12, 202410,568.5011,230.0010,568.5010,892.0010,891.702,570
Mar 11, 202410,505.5010,618.5010,332.0010,344.5010,344.22918
Mar 8, 202410,000.0010,623.5010,000.0010,493.5010,493.211,327
Mar 7, 20249,833.0010,850.009,833.0010,318.5010,318.221,162
Mar 6, 202410,002.0010,628.5010,002.0010,236.5010,236.222,299
Mar 5, 202410,500.0010,685.5010,000.0010,440.0010,439.711,201
Mar 4, 202411,040.0011,883.5010,514.0010,531.5010,531.212,180
Mar 1, 202410,750.0011,184.0010,100.0011,026.5011,026.202,119
Feb 29, 202410,700.0011,200.0010,642.0010,750.0010,749.712,869
Feb 28, 202410,850.0011,226.5010,561.0010,731.0010,730.711,722
Feb 27, 202410,800.0011,103.5010,561.5010,930.0010,929.701,256
Feb 26, 202411,022.0011,022.0010,700.0010,746.5010,746.211,035
Feb 23, 202411,050.0011,237.5010,600.0011,010.5011,010.201,201
Feb 22, 202410,950.0011,200.0010,500.0011,017.5011,017.202,360
Feb 21, 202411,450.0011,706.5011,050.0011,132.5011,132.201,121
Feb 20, 202411,560.0011,596.0011,091.0011,291.5011,291.191,428
Feb 19, 202412,000.0013,000.0011,700.0011,880.0011,879.682,181
Feb 16, 202411,335.0011,796.0010,412.5011,764.0011,763.683,069
Feb 15, 202411,300.0011,886.5011,134.5011,334.0011,333.691,451
Feb 14, 202412,202.0012,210.0011,225.0011,339.0011,338.693,073
Feb 9, 202411,720.0012,687.0011,720.0012,201.0012,200.671,301
Feb 8, 202412,995.0013,300.0012,178.5012,203.5012,203.173,198
Feb 7, 202413,000.0013,283.0012,700.0013,107.0013,106.641,287
Feb 6, 202413,495.0013,500.0012,811.5012,991.0012,990.641,441
Feb 5, 202413,700.0014,000.0013,100.0013,237.5013,237.142,244
Feb 2, 202413,764.0013,764.0013,105.5013,659.0013,658.632,540
Feb 1, 202413,000.0013,600.0012,651.0013,432.0013,431.631,985
Jan 31, 202413,071.0013,252.0012,640.5012,998.0012,997.6416,830
Jan 30, 202413,497.0013,497.0012,756.5013,066.0013,065.6415,560
Jan 29, 202412,714.0013,079.5012,550.0012,987.5012,987.141,464
Jan 26, 202413,000.0013,400.0012,555.0012,712.0012,711.651,674
Jan 25, 202413,100.0013,700.0012,900.0012,920.0012,919.653,525
Jan 24, 202412,788.0013,423.5012,788.0013,128.5013,128.141,843
Jan 23, 202426,061.0026,660.0025,405.5025,502.0025,501.308,043
Jan 22, 202426,999.0027,789.0024,788.0026,066.0026,065.292,422
Jan 19, 202426,100.0027,000.0025,201.0026,395.5026,394.78981
Jan 18, 202425,940.0026,983.0025,600.5026,057.0026,056.29956
Jan 17, 202425,565.0026,470.0024,500.0025,937.0025,936.29797
Jan 16, 202426,000.0026,440.0023,646.5025,495.0025,494.301,076
Jan 15, 202424,200.0025,990.0023,010.0025,000.0024,999.32411