USDCLP Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Mar 2024 | 979.89 | -2.14 | -0.22% | 982.03 | 984.60 | 976.65 | 0 |
26 Mar 2024 | 982.03 | 3.65 | 0.37% | 978.38 | 987.80 | 975.48 | 0 |
25 Mar 2024 | 978.38 | 1.43 | 0.15% | 981.25609 | 983.55 | 976.55 | 0 |
24 Mar 2024 | 976.95245 | -6.22 | -0.63% | 976.95245 | 976.95245 | 976.95245 | 0 |
23 Mar 2024 | 983.17 | 0.00 | 0.00% | 983.17 | 983.17 | 983.17 | 0 |
22 Mar 2024 | 983.17 | 14.04 | 1.45% | 969.13 | 983.80 | 969.06 | 0 |
21 Mar 2024 | 969.13 | 6.12 | 0.64% | 963.01 | 969.93 | 961.25 | 0 |
20 Mar 2024 | 963.01 | -3.36 | -0.35% | 966.37 | 982.01 | 963.00 | 0 |
19 Mar 2024 | 966.37 | 18.41 | 1.94% | 946.91 | 968.85 | 946.91 | 0 |
18 Mar 2024 | 947.96 | 4.64 | 0.49% | 938.19417 | 949.33 | 938.19417 | 0 |
17 Mar 2024 | 943.32 | 0.00 | 0.00% | 943.32 | 943.32 | 943.32 | 0 |
16 Mar 2024 | 943.32 | 0.00 | 0.00% | 943.32 | 943.32 | 943.32 | 0 |
15 Mar 2024 | 943.32 | 1.50 | 0.16% | 941.82 | 951.45282 | 935.75 | 0 |
14 Mar 2024 | 941.82 | -4.05 | -0.43% | 945.87 | 948.45 | 941.65 | 0 |
13 Mar 2024 | 945.87 | -5.39 | -0.57% | 951.26 | 961.34 | 941.58 | 0 |
12 Mar 2024 | 951.26 | -15.12 | -1.56% | 966.38 | 965.89 | 950.99 | 0 |
11 Mar 2024 | 966.38 | -0.03 | 0.00% | 966.8612 | 969.40 | 962.62 | 0 |
10 Mar 2024 | 966.40628 | 0.00 | 0.00% | 966.40628 | 966.40628 | 966.40628 | 0 |
09 Mar 2024 | 966.40628 | 5.11 | 0.53% | 966.40628 | 966.40628 | 961.30 | 0 |
08 Mar 2024 | 961.30 | -19.74 | -2.01% | 981.04 | 981.25 | 958.00 | 0 |
07 Mar 2024 | 981.04 | -4.61 | -0.47% | 985.65 | 988.45 | 980.99 | 0 |
06 Mar 2024 | 985.65 | 8.16 | 0.83% | 977.49 | 986.20 | 974.72 | 0 |
05 Mar 2024 | 977.49 | 3.11 | 0.32% | 974.38 | 980.34 | 972.33 | 0 |
04 Mar 2024 | 974.38 | 7.40 | 0.77% | 965.00 | 976.00 | 963.74 | 0 |
03 Mar 2024 | 966.98 | 0.00 | 0.00% | 966.98 | 966.98 | 966.98 | 0 |
02 Mar 2024 | 966.98 | 0.00 | 0.00% | 966.98 | 966.98 | 966.98 | 0 |
01 Mar 2024 | 966.98 | 0.20 | 0.02% | 966.78 | 969.75 | 963.45 | 0 |
29 Feb 2024 | 966.78 | -12.36 | -1.26% | 979.14 | 979.89 | 963.25 | 0 |
28 Feb 2024 | 979.14 | -2.34 | -0.24% | 981.48 | 984.50 | 976.90 | 0 |
27 Feb 2024 | 981.48 | -5.57 | -0.56% | 987.05 | 989.55 | 978.75 | 0 |
26 Feb 2024 | 987.05 | 8.36 | 0.85% | 978.69 | 990.40 | 978.69 | 0 |
25 Feb 2024 | 978.69238 | 0.00 | 0.00% | 978.69238 | 978.69238 | 978.69238 | 0 |
24 Feb 2024 | 978.69238 | -1.51 | -0.15% | 978.69238 | 980.20 | 978.69238 | 0 |
23 Feb 2024 | 980.20 | 1.23 | 0.13% | 978.97 | 983.38 | 978.65 | 0 |
22 Feb 2024 | 978.97 | 9.29 | 0.96% | 969.68 | 982.20 | 965.88 | 0 |
21 Feb 2024 | 969.68 | 7.08 | 0.74% | 962.60 | 972.65 | 959.75 | 0 |
20 Feb 2024 | 962.60 | -2.40 | -0.25% | 965.00 | 969.55 | 960.94 | 0 |
19 Feb 2024 | 965.00 | 0.81 | 0.08% | 963.94348 | 972.75 | 963.94348 | 0 |
18 Feb 2024 | 964.19392 | -7.21 | -0.74% | 964.19392 | 964.19392 | 964.19392 | 0 |
17 Feb 2024 | 971.40 | 0.00 | 0.00% | 971.40 | 971.40 | 971.40 | 0 |
16 Feb 2024 | 971.40 | 3.71 | 0.38% | 967.69 | 973.05 | 964.85 | 0 |
15 Feb 2024 | 967.69 | 9.86 | 1.03% | 957.83 | 969.51 | 955.70 | 0 |
14 Feb 2024 | 957.83 | -12.55 | -1.29% | 970.38 | 970.39 | 954.94 | 0 |
13 Feb 2024 | 970.38 | -0.59 | -0.06% | 970.97 | 978.00 | 966.55 | 0 |
12 Feb 2024 | 970.97 | 1.37 | 0.14% | 970.20 | 973.38 | 966.75 | 0 |
11 Feb 2024 | 969.59606 | 0.00 | 0.00% | 969.59606 | 969.59606 | 969.59606 | 0 |
10 Feb 2024 | 969.59606 | -0.81 | -0.08% | 969.59606 | 969.59606 | 969.59606 | 0 |
09 Feb 2024 | 970.41 | 4.49 | 0.46% | 965.92 | 971.60 | 964.25 | 0 |
08 Feb 2024 | 965.92 | 12.32 | 1.29% | 953.60 | 968.60 | 947.95 | 0 |
07 Feb 2024 | 953.60 | 5.50 | 0.58% | 948.10 | 956.63 | 943.78 | 0 |
06 Feb 2024 | 948.10 | -6.14 | -0.64% | 954.24 | 956.00 | 947.78 | 0 |
05 Feb 2024 | 954.24 | 13.49 | 1.43% | 942.02959 | 959.75 | 941.2998 | 0 |
04 Feb 2024 | 940.74558 | 1.97 | 0.21% | 940.74558 | 940.74558 | 938.77399 | 0 |
03 Feb 2024 | 938.77399 | -9.23 | -0.97% | 938.77399 | 948.00 | 938.77399 | 0 |
02 Feb 2024 | 948.00 | 15.93 | 1.71% | 932.07 | 950.45 | 928.35 | 0 |
01 Feb 2024 | 932.07 | 1.29 | 0.14% | 930.78 | 936.49 | 929.40 | 0 |
31 Ene 2024 | 930.78 | -1.87 | -0.20% | 932.65 | 935.50 | 930.50 | 0 |
30 Ene 2024 | 932.65 | 2.38 | 0.26% | 930.27 | 936.13 | 927.75 | 0 |
29 Ene 2024 | 930.27 | 22.53 | 2.48% | 924.65 | 932.74 | 920.24 | 0 |
28 Ene 2024 | 907.7362 | 0.00 | 0.00% | 907.7362 | 907.7362 | 907.7362 | 0 |
27 Ene 2024 | 907.7362 | -14.71 | -1.60% | 907.7362 | 922.45 | 907.7362 | 0 |
26 Ene 2024 | 922.45 | 12.58 | 1.38% | 909.87 | 924.48 | 906.00 | 0 |
25 Ene 2024 | 909.87 | -0.96 | -0.11% | 910.83 | 913.40 | 908.35 | 0 |
24 Ene 2024 | 910.83 | -1.66 | -0.18% | 912.49 | 913.875 | 908.86 | 0 |
23 Ene 2024 | 912.49 | 2.68 | 0.29% | 909.81 | 916.45 | 905.24 | 0 |
22 Ene 2024 | 909.81 | -0.84 | -0.09% | 909.75 | 912.10 | 905.25 | 0 |
21 Ene 2024 | 910.65 | 0.00 | 0.00% | 910.65 | 910.65 | 910.65 | 0 |
20 Ene 2024 | 910.65 | 0.00 | 0.00% | 910.65 | 910.65 | 910.65 | 0 |
19 Ene 2024 | 910.65 | -9.44 | -1.03% | 920.09 | 920.22 | 908.62 | 0 |
18 Ene 2024 | 920.09 | -1.61 | -0.17% | 921.70 | 923.55 | 916.83 | 0 |
17 Ene 2024 | 921.70 | -1.09 | -0.12% | 922.79 | 931.05 | 919.33 | 0 |
16 Ene 2024 | 922.79 | 12.15 | 1.33% | 910.64 | 930.03 | 910.64 | 0 |
15 Ene 2024 | 910.64 | 2.11 | 0.23% | 910.14151 | 914.75 | 908.05 | 0 |
14 Ene 2024 | 908.5313 | 0.00 | 0.00% | 908.5313 | 908.5313 | 908.5313 | 0 |
13 Ene 2024 | 908.5313 | -1.10 | -0.12% | 908.5313 | 908.5313 | 908.5313 | 0 |
12 Ene 2024 | 909.63 | -4.34 | -0.47% | 913.97 | 915.51 | 905.45 | 0 |
11 Ene 2024 | 913.97 | -2.72 | -0.30% | 916.69 | 917.54 | 911.56 | 0 |
10 Ene 2024 | 916.69 | -1.46 | -0.16% | 918.15 | 924.13 | 915.04 | 0 |
09 Ene 2024 | 918.15 | 14.15 | 1.57% | 904.00 | 921.23 | 903.99 | 0 |
08 Ene 2024 | 904.00 | 13.96 | 1.57% | 890.04 | 907.97 | 890.54 | 0 |
07 Ene 2024 | 890.04111 | 1.10 | 0.12% | 888.94465 | 890.04111 | 888.94465 | 0 |
06 Ene 2024 | 888.94465 | -1.01 | -0.11% | 888.94465 | 889.95 | 888.94465 | 0 |
05 Ene 2024 | 889.95 | 2.47 | 0.28% | 887.48 | 900.70 | 886.125 | 0 |
04 Ene 2024 | 887.48 | 5.25 | 0.60% | 882.23 | 890.54 | 879.03 | 0 |
03 Ene 2024 | 882.23 | -2.09 | -0.24% | 884.32 | 886.08 | 878.25 | 0 |
02 Ene 2024 | 884.32 | -1.01 | -0.11% | 882.50957 | 886.05 | 876.25 | 0 |
01 Ene 2024 | 885.32886 | 0.80 | 0.09% | 885.81004 | 885.81004 | 885.32886 | 0 |
31 Dic 2023 | 884.52806 | 0.00 | 0.00% | 884.52806 | 884.52806 | 884.52806 | 0 |
30 Dic 2023 | 884.52806 | 9.47 | 1.08% | 884.52806 | 884.52806 | 875.06 | 0 |
29 Dic 2023 | 875.06 | -10.08 | -1.14% | 885.14 | 885.25 | 872.08 | 0 |