Adecoagro S.A. AGRO
NYSE · Amerika Birleşik Devletleri · Proses Endüstrileri
$9,93-0,21 (-%2,07)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $9,93 | -%2,07 | $10,09 | $10,09 | $9,74 | 592,90K |
| 2026-09-30 | $10,14 | +%1,20 | $10,06 | $10,30 | $9,99 | 346,00K |
| 2026-09-29 | $10,02 | -%0,50 | $10,00 | $10,15 | $9,83 | 600,60K |
| 2026-09-28 | $10,07 | -%3,45 | $10,52 | $10,53 | $10,02 | 759,80K |
| 2026-09-25 | $10,43 | -%1,88 | $10,56 | $10,63 | $10,33 | 413,50K |
| 2026-09-24 | $10,63 | -%2,03 | $10,90 | $10,95 | $10,60 | 541,00K |
| 2026-09-23 | $10,85 | -%0,73 | $11,02 | $11,14 | $10,74 | 467,30K |
| 2026-09-22 | $10,93 | -%1,89 | $11,05 | $11,20 | $10,92 | 391,60K |
| 2026-09-21 | $11,14 | -%2,79 | $11,49 | $11,54 | $10,94 | 932,10K |
| 2026-09-18 | $11,46 | -%3,13 | $11,70 | $11,81 | $11,45 | 779,10K |
| 2026-09-17 | $11,83 | +%1,81 | $11,64 | $12,12 | $11,56 | 491,90K |
| 2026-09-16 | $11,62 | +%0,52 | $11,48 | $11,76 | $11,29 | 901,00K |
| 2026-09-15 | $11,56 | -%1,37 | $11,64 | $11,78 | $11,44 | 681,80K |
| 2026-09-14 | $11,72 | -%0,42 | $11,94 | $12,06 | $11,64 | 649,70K |
| 2026-09-11 | $11,77 | -%4,54 | $12,09 | $12,17 | $11,68 | 705,70K |
| 2026-09-10 | $12,33 | -%1,04 | $12,63 | $12,79 | $12,29 | 1,05M |
| 2026-09-09 | $12,46 | +%1,80 | $12,38 | $12,59 | $12,23 | 1,21M |
| 2026-09-08 | $12,24 | +%3,99 | $11,91 | $12,35 | $11,91 | 906,70K |
| 2026-09-04 | $11,77 | +%1,47 | $11,49 | $11,93 | $11,40 | 568,50K |
| 2026-09-03 | $11,60 | -%1,53 | $11,74 | $11,84 | $11,28 | 830,80K |
| 2026-09-02 | $11,78 | -%2,00 | $11,73 | $11,94 | $11,62 | 838,40K |
| 2026-09-01 | $12,02 | +%5,62 | $11,47 | $12,08 | $11,31 | 1,39M |
| 2026-08-31 | $11,38 | +%5,96 | $11,04 | $11,45 | $11,00 | 883,30K |
| 2026-08-28 | $10,74 | +%0,47 | $10,67 | $10,91 | $10,64 | 571,40K |
| 2026-08-27 | $10,69 | -%3,52 | $11,08 | $11,08 | $10,61 | 511,90K |
| 2026-08-26 | $11,08 | +%0,45 | $10,93 | $11,28 | $10,73 | 833,90K |
| 2026-08-25 | $11,03 | -%2,04 | $11,27 | $11,27 | $10,82 | 536,50K |
| 2026-08-24 | $11,26 | +%1,72 | $11,21 | $11,55 | $11,07 | 1,11M |
| 2026-08-21 | $11,07 | +%1,19 | $10,99 | $11,17 | $10,64 | 894,60K |
| 2026-08-20 | $10,94 | +%3,50 | $10,52 | $11,19 | $10,49 | 1,49M |
| 2026-08-19 | $10,57 | +%7,75 | $10,18 | $10,90 | $10,15 | 1,90M |
| 2026-08-18 | $9,81 | +%5,94 | $9,36 | $9,84 | $9,26 | 1,35M |
| 2026-08-17 | $9,26 | +%3,93 | $9,06 | $9,41 | $8,94 | 1,12M |
| 2026-08-14 | $8,91 | -%1,55 | $9,17 | $9,20 | $8,88 | 1,18M |
| 2026-08-13 | $9,05 | -%2,58 | $9,24 | $9,33 | $9,03 | 982,50K |
| 2026-08-12 | $9,29 | -%1,28 | $9,29 | $9,41 | $9,01 | 962,00K |
| 2026-08-11 | $9,41 | -%2,59 | $9,61 | $9,75 | $9,31 | 613,50K |
| 2026-08-10 | $9,66 | +%2,22 | $9,40 | $9,76 | $9,39 | 617,90K |
| 2026-08-07 | $9,45 | +%0,96 | $9,29 | $9,57 | $9,25 | 741,30K |
| 2026-08-06 | $9,36 | +%0,75 | $9,43 | $9,49 | $9,31 | 456,30K |
| 2026-08-05 | $9,29 | +%1,09 | $9,35 | $9,51 | $9,25 | 708,20K |
| 2026-08-04 | $9,19 | -%3,06 | $9,47 | $9,52 | $9,14 | 1,13M |
| 2026-08-03 | $9,48 | -%4,91 | $9,77 | $9,86 | $9,45 | 737,40K |
| 2026-07-31 | $9,97 | -%1,87 | $10,08 | $10,19 | $9,75 | 648,80K |
| 2026-07-30 | $10,16 | +%4,63 | $9,62 | $10,20 | $9,62 | 349,30K |
| 2026-07-29 | $9,71 | -%3,29 | $10,06 | $10,11 | $9,67 | 812,60K |
| 2026-07-28 | $10,04 | -%1,95 | $10,24 | $10,26 | $9,72 | 1,03M |
| 2026-07-27 | $10,24 | -%3,21 | $10,44 | $10,47 | $10,13 | 706,10K |
| 2026-07-24 | $10,58 | -%1,76 | $10,66 | $10,80 | $10,48 | 419,40K |
| 2026-07-23 | $10,77 | -%4,77 | $11,20 | $11,49 | $10,76 | 797,00K |
| 2026-07-22 | $11,31 | +%4,92 | $10,79 | $11,47 | $10,79 | 909,30K |
| 2026-07-21 | $10,78 | +%1,60 | $10,81 | $10,96 | $10,70 | 641,60K |
| 2026-07-20 | $10,61 | +%5,36 | $10,09 | $10,71 | $9,95 | 659,30K |
| 2026-07-17 | $10,07 | +%1,41 | $10,11 | $10,16 | $9,89 | 759,80K |
| 2026-07-16 | $9,93 | -%3,12 | $10,32 | $10,42 | $9,92 | 604,90K |
| 2026-07-15 | $10,25 | -%1,82 | $10,38 | $10,52 | $10,13 | 417,90K |
| 2026-07-14 | $10,44 | +%0,58 | $10,40 | $10,47 | $10,30 | 387,60K |
| 2026-07-13 | $10,38 | +%0,68 | $10,46 | $10,79 | $10,34 | 801,90K |
| 2026-07-10 | $10,31 | +%3,10 | $10,05 | $10,34 | $10,01 | 534,20K |
| 2026-07-09 | $10,00 | -%1,96 | $10,28 | $10,62 | $9,94 | 861,10K |
| 2026-07-08 | $10,20 | +%6,03 | $9,85 | $10,28 | $9,60 | 857,60K |
| 2026-07-07 | $9,62 | +%1,48 | $9,59 | $9,79 | $9,42 | 499,50K |
| 2026-07-06 | $9,48 | -%1,66 | $9,70 | $9,93 | $9,45 | 1,02M |
| 2026-07-02 | $9,64 | +%1,69 | $9,71 | $9,84 | $9,55 | 504,80K |
| 2026-07-01 | $9,48 | -%0,73 | $9,32 | $9,65 | $9,29 | 472,40K |
| 2026-06-30 | $9,55 | -%1,14 | $9,64 | $9,79 | $9,51 | 543,60K |
| 2026-06-29 | $9,66 | +%2,66 | $9,55 | $9,94 | $9,52 | 1,20M |
| 2026-06-26 | $9,41 | +%1,18 | $9,23 | $9,49 | $9,23 | 422,60K |
| 2026-06-25 | $9,30 | +%2,09 | $9,16 | $9,30 | $8,94 | 575,80K |
| 2026-06-24 | $9,11 | -%2,77 | $9,19 | $9,38 | $9,04 | 1,33M |
| 2026-06-23 | $9,37 | +%2,40 | $9,15 | $9,46 | $9,07 | 874,70K |
| 2026-06-22 | $9,15 | -%0,97 | $9,36 | $9,41 | $9,04 | 899,30K |
| 2026-06-18 | $9,24 | -%4,15 | $9,65 | $9,66 | $9,12 | 2,01M |
| 2026-06-17 | $9,64 | -%2,92 | $9,97 | $9,97 | $9,55 | 1,28M |
| 2026-06-16 | $9,93 | -%8,90 | $10,66 | $10,85 | $9,81 | 1,49M |
| 2026-06-15 | $10,90 | -%6,44 | $11,29 | $11,57 | $10,86 | 1,11M |
| 2026-06-12 | $11,65 | -%0,34 | $11,63 | $11,84 | $11,58 | 921,00K |
| 2026-06-11 | $11,69 | +%3,63 | $11,45 | $11,87 | $11,40 | 1,31M |
| 2026-06-10 | $11,28 | -%0,09 | $11,32 | $11,55 | $11,21 | 964,60K |
| 2026-06-09 | $11,29 | -%0,96 | $11,38 | $11,47 | $10,96 | 1,05M |
| 2026-06-08 | $11,40 | -%0,18 | $11,71 | $11,74 | $11,30 | 677,80K |
| 2026-06-05 | $11,42 | -%5,70 | $12,11 | $12,15 | $11,38 | 1,35M |
| 2026-06-04 | $12,11 | -%0,66 | $12,12 | $12,32 | $11,90 | 475,80K |
| 2026-06-03 | $12,19 | -%2,48 | $12,54 | $12,75 | $12,19 | 376,80K |
| 2026-06-02 | $12,50 | -%0,64 | $12,58 | $12,93 | $12,30 | 782,30K |
| 2026-06-01 | $12,58 | +%3,71 | $12,34 | $12,72 | $12,26 | 724,90K |
| 2026-05-29 | $12,13 | -%3,96 | $12,56 | $12,59 | $12,07 | 1,14M |
| 2026-05-28 | $12,63 | +%0,40 | $12,59 | $12,83 | $12,46 | 355,20K |
| 2026-05-27 | $12,58 | +%0,56 | $12,48 | $12,79 | $12,35 | 673,90K |
| 2026-05-26 | $12,51 | -%2,34 | $12,77 | $13,07 | $12,47 | 666,50K |