XNYS
Datos históricos de Adecoagro S.A.
Adecoagro S.A. · AGRO
$10.24
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:35:45 UTC
- Variación en el periodo
- +35.63%
- Máximo
- US$15.89
- 31 de marzo de 2026
- Mínimo
- US$6.89
- 12 de diciembre de 2025
- Volumen medio diario
- 0.97 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 10.50 | 10.52 | 10.23 | 10.24 | −2.10% | 561,961.388 |
| 8 oct 2026 | 10.62 | 10.76 | 10.42 | 10.46 | −0.19% | 632,718.843 |
| 7 oct 2026 | 10.81 | 10.90 | 10.48 | 10.48 | −3.14% | 565,301.51 |
| 6 oct 2026 | 10.66 | 10.91 | 10.66 | 10.82 | +0.65% | 631,129.998 |
| 5 oct 2026 | 10.38 | 11.03 | 10.27 | 10.75 | +6.44% | 783,690.042 |
| 2 oct 2026 | 9.78 | 10.20 | 9.75 | 10.10 | +1.71% | 622,107.404 |
| 1 oct 2026 | 10.09 | 10.09 | 9.74 | 9.93 | −2.07% | 592,942.416 |
| 30 sep 2026 | 10.06 | 10.30 | 9.99 | 10.14 | +1.20% | 345,964.749 |
| 29 sep 2026 | 10.00 | 10.15 | 9.83 | 10.02 | −0.50% | 600,639.724 |
| 28 sep 2026 | 10.52 | 10.53 | 10.02 | 10.07 | −3.45% | 759,764.309 |
| 25 sep 2026 | 10.56 | 10.63 | 10.33 | 10.43 | −1.88% | 421,546.36 |
| 24 sep 2026 | 10.90 | 10.95 | 10.60 | 10.63 | −2.03% | 541,335.036 |
| 23 sep 2026 | 11.02 | 11.14 | 10.74 | 10.85 | −0.73% | 467,409.63 |
| 22 sep 2026 | 11.05 | 11.20 | 10.92 | 10.93 | −1.89% | 391,577.051 |
| 21 sep 2026 | 11.49 | 11.54 | 10.94 | 11.14 | −2.79% | 932,091.945 |
| 18 sep 2026 | 11.70 | 11.81 | 11.45 | 11.46 | −3.13% | 779,140.756 |
| 17 sep 2026 | 11.64 | 12.12 | 11.56 | 11.83 | +1.81% | 491,914.096 |
| 16 sep 2026 | 11.48 | 11.76 | 11.29 | 11.62 | +0.52% | 901,041.181 |
| 15 sep 2026 | 11.64 | 11.78 | 11.44 | 11.56 | −1.37% | 682,281.522 |
| 14 sep 2026 | 11.94 | 12.06 | 11.64 | 11.72 | −0.42% | 650,104.982 |
| 11 sep 2026 | 12.09 | 12.17 | 11.68 | 11.77 | −4.54% | 705,666.439 |
| 10 sep 2026 | 12.63 | 12.79 | 12.29 | 12.33 | −1.04% | 1.05 M |
| 9 sep 2026 | 12.38 | 12.59 | 12.23 | 12.46 | +1.80% | 1.21 M |
| 8 sep 2026 | 11.91 | 12.35 | 11.91 | 12.24 | +3.99% | 906,824.253 |
| 4 sep 2026 | 11.49 | 11.93 | 11.40 | 11.77 | +1.47% | 568,549.825 |
| 3 sep 2026 | 11.74 | 11.84 | 11.28 | 11.60 | −1.53% | 830,853.069 |
| 2 sep 2026 | 11.73 | 11.94 | 11.62 | 11.78 | −2.00% | 838,403.911 |
| 1 sep 2026 | 11.47 | 12.08 | 11.31 | 12.02 | +5.62% | 1.39 M |
| 31 ago 2026 | 11.04 | 11.45 | 11.00 | 11.38 | +5.96% | 883,394.972 |
| 28 ago 2026 | 10.67 | 10.91 | 10.64 | 10.74 | +0.47% | 571,488.137 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.