Mercados españoles abiertos en 5 hrs 18 min

USD/CLP (USDCLP=X)

CCY - CCY Precio demorado. Divisa en CLP
Añadir a la lista de favoritos
795,48000,0000 (0,0000%)
A partir del 02:42AM GMT. Mercado abierto.
Intervalo de fechas:
01 feb 2022 - 01 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CLPDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 feb 2023795,4800796,1000795,4800795,4800795,4800-
31 ene 2023807,0000813,5000795,6400807,0000807,0000-
30 ene 2023790,1696812,5500805,6500790,1696790,1696-
27 ene 2023801,7800810,0000795,8500801,7800801,7800-
26 ene 2023802,9500806,2000798,2500802,9500802,9500-
25 ene 2023800,9500806,4300798,6300800,9500800,9500-
24 ene 2023812,7800816,6500798,1500812,7800812,7800-
23 ene 2023814,8000817,3000809,0000814,8000814,8000-
20 ene 2023823,2500825,5000814,1100823,2500823,2500-
19 ene 2023823,5000833,9700823,5000823,5000823,5000-
18 ene 2023814,6500825,6300807,5000814,6500814,6500-
17 ene 2023822,1800826,2500814,4600822,1800822,1800-
16 ene 2023805,4324825,6500817,0000805,4324805,4324-
13 ene 2023818,0000828,2500815,3700818,0000818,0000-
12 ene 2023823,2600829,1400812,2600823,2600823,2600-
11 ene 2023826,4500829,2500820,0400826,4500826,4500-
10 ene 2023835,1300839,0000824,1000835,1300835,1300-
09 ene 2023840,8800841,2000831,7500840,8800840,8800-
06 ene 2023851,5000856,0000839,8500851,5000851,5000-
05 ene 2023854,9100862,2500848,3500854,9100854,9100-
04 ene 2023862,3500862,3500849,9000862,3500862,3500-
03 ene 2023847,7500864,0000837,1175847,7500847,7500-
02 ene 2023847,7500847,7500847,7500847,7500847,7500-
30 dic 2022856,0000859,2800847,7500856,0000856,0000-
29 dic 2022861,7500866,9500854,4000861,7500861,7500-
28 dic 2022867,6000867,6000847,2500867,6000867,6000-
27 dic 2022878,0000882,0300869,5000878,0000878,0000-
26 dic 2022877,5000885,0000872,5800877,5000877,5000-
23 dic 2022870,8600881,3000868,3000870,8600870,8600-
22 dic 2022870,7500871,2000862,4700870,7500870,7500-
21 dic 2022885,8100886,6000870,2500885,8100885,8100-
20 dic 2022888,7000892,5500884,2200888,7000888,7000-
19 dic 2022865,8007891,8000884,0100865,8007865,8007-
16 dic 2022878,0500892,7500875,5500878,0500878,0500-
15 dic 2022870,6500882,1000870,2800870,6500870,6500-
14 dic 2022856,8000875,1500854,0000856,8000856,8000-
13 dic 2022866,7500871,8000849,1600866,7500866,7500-
12 dic 2022843,0219865,9000845,8369843,0219843,0219-
09 dic 2022863,5000863,5500854,1500863,5000863,5000-
08 dic 2022866,4000866,4000863,0000866,4000866,4000-
07 dic 2022878,7500887,6300864,8000878,7500878,7500-
06 dic 2022895,6300896,5000873,7500895,6300895,6300-
05 dic 2022883,0000894,5000879,4800883,0000883,0000-
02 dic 2022879,1100887,2500875,6900879,1100879,1100-
01 dic 2022890,0000890,5600876,7800890,0000890,0000-
30 nov 2022900,0500902,1100890,1000900,0500900,0500-
29 nov 2022912,9500912,9500901,2000912,9500912,9500-
28 nov 2022921,7300925,8000910,5000921,7300921,7300-
25 nov 2022909,8500922,6500909,7500909,8500909,8500-
24 nov 2022915,9500915,9500906,0000915,9500915,9500-
23 nov 2022926,0000929,6500916,5000926,0000926,0000-
22 nov 2022941,6000943,9300926,3500941,6000941,6000-
21 nov 2022941,3000955,7500938,8500941,3000941,3000-
18 nov 2022921,2000940,3800919,8000921,2000921,2000-
17 nov 2022911,7500927,0000911,7500911,7500911,7500-
16 nov 2022886,5000911,1500881,1500886,5000886,5000-
15 nov 2022890,7000896,1300882,7500890,7000890,7000-
14 nov 2022890,4600905,2500888,4500890,4600890,4600-
11 nov 2022893,9500893,9600880,4000893,9500893,9500-
10 nov 2022906,5000907,9500881,8500906,5000906,5000-
09 nov 2022906,5000910,4500900,1000906,5000906,5000-
08 nov 2022916,3500917,1000896,0500916,3500916,3500-
07 nov 2022926,2600927,1800914,8300926,2600926,2600-
04 nov 2022944,1600944,1600924,5800944,1600944,1600-
03 nov 2022944,2000957,8500939,3000944,2000944,2000-
02 nov 2022942,9400946,6000931,5500942,9400942,9400-
01 nov 2022943,0000943,1200942,6000943,0000943,0000-
31 oct 2022942,9000943,3400942,9000942,9000942,9000-
27 oct 2022943,2500946,7500925,8100943,2500943,2500-
26 oct 2022951,3000955,2600938,5100951,3000951,3000-
25 oct 2022967,0000967,0000945,7000967,0000967,0000-
24 oct 2022986,2500988,5000962,6500986,2500986,2500-
23 oct 2022972,2500987,2900970,8300972,2500972,2500-
20 oct 2022978,0000991,0300966,6300978,0000978,0000-
19 oct 2022973,7000975,9500963,3000973,7000973,7000-
18 oct 2022972,7500983,8500972,1800972,7500972,7500-
17 oct 2022971,3500979,6000962,0000971,3500971,3500-
16 oct 2022961,5100975,8300956,2500961,5100961,5100-
13 oct 2022937,5100960,5000936,9800937,5100937,5100-
12 oct 2022944,0100957,1700934,1300944,0100944,0100-
11 oct 2022927,0100938,4200920,7400927,0100927,0100-
10 oct 2022937,6800942,4400925,6000937,6800937,6800-
09 oct 2022937,8300937,9100937,0000937,8300937,8300-
06 oct 2022943,5800957,2600936,9000943,5800943,5800-
05 oct 2022939,6600949,8800937,2400939,6600939,6600-
04 oct 2022931,3400946,5800931,2100931,3400931,3400-
03 oct 2022939,9600939,9600924,0000939,9600939,9600-
02 oct 2022967,5100972,0000950,5500967,5100967,5100-
29 sept 2022963,2500968,5100948,4600963,2500963,2500-
28 sept 2022956,0300976,9400954,9300956,0300956,0300-
27 sept 2022984,6600991,5000959,0900984,6600984,6600-
26 sept 2022993,5100993,5100975,1000993,5100993,5100-
25 sept 2022970,0500993,0500935,9478970,0500970,0500-
22 sept 2022944,3800971,6300922,2000944,3800944,3800-
21 sept 2022936,2600951,2000928,9800936,2600936,2600-
20 sept 2022932,6000945,7300930,5000932,6000932,6000-
19 sept 2022922,3200932,2200908,7063922,3200922,3200-
18 sept 2022921,8700922,2600907,7390921,8700921,8700-
15 sept 2022923,2500923,2500921,5000923,2500923,2500-
14 sept 2022919,9500927,1600918,6000919,9500919,9500-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...