USD/CLP (CLP=X)
CCY - CCY Precio retrasado. Divisa en CLP.
Añadir a la lista de seguimiento
A partir del 07:30PM BST. Mercado abierto.
Periodo de tiempo:
23 abr 2023 - 23 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CLPDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 abr 2024 | 951.6000 | 954.9500 | 945.4100 | 952.9100 | 952.9100 | - |
| 22 abr 2024 | 958.6400 | 958.7600 | 942.9166 | 958.6400 | 958.6400 | - |
| 19 abr 2024 | 965.6900 | 968.4300 | 949.3800 | 965.6900 | 965.6900 | - |
| 18 abr 2024 | 978.4300 | 978.4300 | 962.1200 | 978.4300 | 978.4300 | - |
| 17 abr 2024 | 979.9600 | 981.6100 | 970.3500 | 979.9600 | 979.9600 | - |
| 16 abr 2024 | 972.3000 | 988.6000 | 965.2487 | 972.3000 | 972.3000 | - |
| 15 abr 2024 | 964.1300 | 981.7300 | 953.5876 | 964.1300 | 964.1300 | - |
| 12 abr 2024 | 954.8600 | 964.1500 | 942.6978 | 954.8600 | 954.8600 | - |
| 11 abr 2024 | 947.4900 | 958.6500 | 941.3464 | 947.4900 | 947.4900 | - |
| 10 abr 2024 | 941.0900 | 959.1500 | 940.6400 | 941.0900 | 941.0900 | - |
| 09 abr 2024 | 933.3106 | 945.0000 | 939.9300 | 933.3106 | 933.3106 | - |
| 08 abr 2024 | 927.7029 | 956.1800 | 928.8126 | 927.7029 | 927.7029 | - |
| 05 abr 2024 | 940.3000 | 953.0200 | 939.5000 | 940.3000 | 940.3000 | - |
| 04 abr 2024 | 954.3900 | 954.4500 | 937.8300 | 954.3900 | 954.3900 | - |
| 03 abr 2024 | 975.5700 | 976.6000 | 952.6500 | 975.5700 | 975.5700 | - |
| 02 abr 2024 | 984.9800 | 985.6900 | 975.9500 | 984.9800 | 984.9800 | - |
| 01 abr 2024 | 979.2700 | 986.3800 | 971.6900 | 979.2700 | 979.2700 | - |
| 29 mar 2024 | 980.4600 | 982.5000 | 967.3820 | 980.4600 | 980.4600 | - |
| 28 mar 2024 | 979.3900 | 984.3000 | 978.7800 | 979.3900 | 979.3900 | - |
| 27 mar 2024 | 981.5300 | 984.1000 | 967.0006 | 981.5300 | 981.5300 | - |
| 26 mar 2024 | 977.8800 | 985.0400 | 976.3900 | 977.8800 | 977.8800 | - |
| 25 mar 2024 | 964.0665 | 981.7600 | 967.9420 | 964.0665 | 964.0665 | - |
| 22 mar 2024 | 968.6300 | 983.1100 | 968.5600 | 968.6300 | 968.6300 | - |
| 21 mar 2024 | 962.5100 | 969.3300 | 962.5100 | 962.5100 | 962.5100 | - |
| 20 mar 2024 | 965.8700 | 981.2500 | 965.8700 | 965.8700 | 965.8700 | - |
| 19 mar 2024 | 946.4100 | 967.8200 | 946.4100 | 946.4100 | 946.4100 | - |
| 18 mar 2024 | 925.2319 | 947.2900 | 925.3381 | 925.2319 | 925.2319 | - |
| 15 mar 2024 | 941.3200 | 946.9300 | 935.2800 | 941.3200 | 941.3200 | - |
| 14 mar 2024 | 945.3700 | 947.1800 | 941.2500 | 945.3700 | 945.3700 | - |
| 13 mar 2024 | 950.7600 | 960.8400 | 941.7000 | 950.7600 | 950.7600 | - |
| 12 mar 2024 | 965.8800 | 965.8800 | 961.7400 | 965.8800 | 965.8800 | - |
| 11 mar 2024 | 953.6157 | 967.1000 | 954.0645 | 953.6157 | 953.6157 | - |
| 08 mar 2024 | 980.5400 | 980.5400 | 958.6600 | 980.5400 | 980.5400 | - |
| 07 mar 2024 | 985.1500 | 987.0000 | 982.6300 | 985.1500 | 985.1500 | - |
| 06 mar 2024 | 976.9900 | 985.1200 | 974.2300 | 976.9900 | 976.9900 | - |
| 05 mar 2024 | 973.8800 | 976.8500 | 972.7700 | 973.8800 | 973.8800 | - |
| 04 mar 2024 | 945.7276 | 974.5500 | 963.2500 | 945.7276 | 945.7276 | - |
| 01 mar 2024 | 966.2800 | 968.4800 | 963.7800 | 966.2800 | 966.2800 | - |
| 29 feb 2024 | 978.6400 | 979.2800 | 965.0300 | 978.6400 | 978.6400 | - |
| 28 feb 2024 | 980.9800 | 982.6500 | 979.0100 | 980.9800 | 980.9800 | - |
| 27 feb 2024 | 986.5500 | 986.7200 | 978.2500 | 986.5500 | 986.5500 | - |
| 26 feb 2024 | 965.7731 | 989.5500 | 978.1900 | 965.7731 | 965.7731 | - |
| 23 feb 2024 | 978.4700 | 982.8200 | 978.3800 | 978.4700 | 978.4700 | - |
| 22 feb 2024 | 969.1800 | 981.3500 | 966.9500 | 969.1800 | 969.1800 | - |
| 21 feb 2024 | 962.1000 | 969.8300 | 960.9300 | 962.1000 | 962.1000 | - |
| 20 feb 2024 | 964.5000 | 969.4000 | 961.9500 | 964.5000 | 964.5000 | - |
| 19 feb 2024 | 951.2039 | 972.2500 | 950.9568 | 951.2039 | 951.2039 | - |
| 16 feb 2024 | 967.1900 | 972.0900 | 966.1700 | 967.1900 | 967.1900 | - |
| 15 feb 2024 | 957.3300 | 966.7500 | 956.1000 | 957.3300 | 957.3300 | - |
| 14 feb 2024 | 969.8800 | 969.8800 | 954.5000 | 969.8800 | 969.8800 | - |
| 13 feb 2024 | 970.4700 | 975.0000 | 968.6300 | 970.4700 | 970.4700 | - |
| 12 feb 2024 | 956.6108 | 972.3300 | 955.5518 | 956.6108 | 956.6108 | - |
| 09 feb 2024 | 965.4200 | 969.8300 | 964.5200 | 965.4200 | 965.4200 | - |
| 08 feb 2024 | 953.1000 | 967.6400 | 948.4500 | 953.1000 | 953.1000 | - |
| 07 feb 2024 | 947.6000 | 952.8700 | 945.3000 | 947.6000 | 947.6000 | - |
| 06 feb 2024 | 953.7400 | 954.8800 | 947.3500 | 953.7400 | 953.7400 | - |
| 05 feb 2024 | 927.7644 | 959.2500 | 928.3110 | 927.7644 | 927.7644 | - |
| 02 feb 2024 | 931.5700 | 949.9100 | 929.7500 | 931.5700 | 931.5700 | - |
| 01 feb 2024 | 930.2800 | 935.8700 | 930.0800 | 930.2800 | 930.2800 | - |
| 31 ene 2024 | 932.1500 | 934.6500 | 930.6000 | 932.1500 | 932.1500 | - |
| 30 ene 2024 | 929.7700 | 934.9600 | 927.2500 | 929.7700 | 929.7700 | - |
| 29 ene 2024 | 894.8502 | 931.7500 | 919.8100 | 894.8502 | 894.8502 | - |
| 26 ene 2024 | 909.3700 | 921.6000 | 906.3500 | 909.3700 | 909.3700 | - |
| 25 ene 2024 | 910.3300 | 911.2600 | 908.8700 | 910.3300 | 910.3300 | - |
| 24 ene 2024 | 911.9900 | 912.3100 | 908.3600 | 911.9900 | 911.9900 | - |
| 23 ene 2024 | 909.3100 | 915.9500 | 904.7400 | 909.3100 | 909.3100 | - |
| 22 ene 2024 | 896.9052 | 910.8300 | 905.2500 | 896.9052 | 896.9052 | - |
| 19 ene 2024 | 919.5900 | 919.7200 | 908.1500 | 919.5900 | 919.5900 | - |
| 18 ene 2024 | 921.2000 | 921.2500 | 916.8300 | 921.2000 | 921.2000 | - |
| 17 ene 2024 | 922.2900 | 930.2000 | 919.6900 | 922.2900 | 922.2900 | - |
| 16 ene 2024 | 910.1400 | 929.1000 | 910.1400 | 910.1400 | 910.1400 | - |
| 15 ene 2024 | 895.7640 | 912.0700 | 897.3516 | 895.7640 | 895.7640 | - |
| 12 ene 2024 | 913.4700 | 914.9700 | 905.1500 | 913.4700 | 913.4700 | - |
| 11 ene 2024 | 916.1900 | 916.6100 | 911.2900 | 916.1900 | 916.1900 | - |
| 10 ene 2024 | 917.6500 | 923.4300 | 914.8000 | 917.6500 | 917.6500 | - |
| 09 ene 2024 | 903.5000 | 919.9800 | 903.5000 | 903.5000 | 903.5000 | - |
| 08 ene 2024 | 877.2499 | 907.1400 | 877.8394 | 877.2499 | 877.2499 | - |
| 05 ene 2024 | 886.9800 | 900.1600 | 885.7500 | 886.9800 | 886.9800 | - |
| 04 ene 2024 | 881.7300 | 887.7400 | 878.9000 | 881.7300 | 881.7300 | - |
| 03 ene 2024 | 883.8200 | 885.5700 | 870.1237 | 883.8200 | 883.8200 | - |
| 02 ene 2024 | 872.6540 | 885.0300 | 869.7429 | 872.6540 | 872.6540 | - |
| 01 ene 2024 | 871.8647 | 873.1283 | 872.6540 | 871.8647 | 871.8647 | - |
| 29 dic 2023 | 884.6400 | 884.6500 | 871.5800 | 884.6400 | 884.6400 | - |
| 28 dic 2023 | 883.6300 | 885.8000 | 879.7800 | 883.6300 | 883.6300 | - |
| 27 dic 2023 | 892.2100 | 892.7000 | 880.2500 | 892.2100 | 892.2100 | - |
| 26 dic 2023 | 892.2400 | 901.8000 | 880.8400 | 892.2400 | 892.2400 | - |
| 25 dic 2023 | 863.5427 | 892.2400 | 864.1233 | 863.5427 | 863.5427 | - |
| 22 dic 2023 | 878.6800 | 890.7100 | 876.2700 | 878.6800 | 878.6800 | - |
| 21 dic 2023 | 870.1000 | 879.0000 | 867.4000 | 870.1000 | 870.1000 | - |
| 20 dic 2023 | 862.3700 | 870.7000 | 861.8800 | 862.3700 | 862.3700 | - |
| 19 dic 2023 | 873.7500 | 873.7500 | 853.2002 | 873.7500 | 873.7500 | - |
| 18 dic 2023 | 857.5004 | 875.9400 | 858.5470 | 857.5004 | 857.5004 | - |
| 15 dic 2023 | 865.1200 | 871.1000 | 865.1200 | 865.1200 | 865.1200 | - |
| 14 dic 2023 | 874.7800 | 874.7800 | 862.3900 | 874.7800 | 874.7800 | - |
| 13 dic 2023 | 876.9000 | 879.0300 | 876.2400 | 876.9000 | 876.9000 | - |
| 12 dic 2023 | 882.2400 | 883.6700 | 878.5300 | 882.2400 | 882.2400 | - |
| 11 dic 2023 | 859.9550 | 883.4100 | 871.3600 | 859.9550 | 859.9550 | - |
| 08 dic 2023 | 872.1600 | 872.1600 | 858.6389 | 872.1600 | 872.1600 | - |
| 07 dic 2023 | 870.4300 | 871.2300 | 861.0000 | 870.4300 | 870.4300 | - |
| 06 dic 2023 | 878.4500 | 878.4500 | 860.7302 | 878.4500 | 878.4500 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.