USD/CLP - US Dollar Chilenischer Peso

USD/CLP
🏛️ Vereinigte Staaten →
960.01
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 993.85 993.85 993.85 992.60 0.0M
2024-12-30 993.11 999.29 991.18 992.60 0.0M
2024-12-27 990.37 995.97 989.37 991.48 0.0M
2024-12-26 990.68 992.96 987.75 988.74 0.0M
2024-12-25 990.68 990.68 990.68 989.05 0.0M
2024-12-24 990.48 992.00 987.44 989.05 0.0M
2024-12-23 989.15 994.55 989.15 989.66 0.0M
2024-12-20 991.65 994.54 988.25 988.50 0.0M
2024-12-19 994.42 1,000.39 990.89 991.00 0.0M
2024-12-18 987.70 994.77 984.35 993.28 0.0M
2024-12-17 990.63 995.12 986.56 986.56 0.0M
2024-12-16 986.38 993.12 986.38 989.33 0.0M
2024-12-13 978.77 987.83 977.23 985.83 0.0M
2024-12-12 975.40 981.63 971.88 977.37 0.0M
2024-12-11 974.08 978.75 972.70 974.40 0.0M
2024-12-10 969.05 977.02 968.23 972.48 0.0M
2024-12-09 975.13 975.13 967.93 969.05 0.0M
2024-12-06 970.10 976.30 966.84 974.84 0.0M
2024-12-05 974.95 975.32 968.89 968.83 0.0M
2024-12-04 973.00 976.69 971.38 973.95 0.0M
2024-12-03 978.22 978.22 970.75 972.00 0.0M
2024-12-02 973.44 981.63 973.43 977.93 0.0M
2024-11-29 978.63 980.35 971.68 973.15 0.0M
2024-11-28 977.45 980.36 973.55 978.58 0.0M
2024-11-27 978.01 978.50 972.78 977.10 0.0M
2024-11-26 975.65 978.82 970.80 976.70 0.0M
2024-11-25 986.97 986.97 973.38 975.50 0.0M
2024-11-22 974.00 987.59 973.75 986.67 0.0M
2024-11-21 973.09 974.72 967.53 973.64 0.0M
2024-11-20 971.85 974.78 969.88 972.79 0.0M
2024-11-19 972.85 978.06 969.85 971.55 0.0M
2024-11-18 979.71 981.23 972.31 972.50 0.0M
2024-11-15 975.86 981.44 969.37 979.41 0.0M
2024-11-14 979.07 982.75 972.65 975.81 0.0M
2024-11-13 985.60 985.60 976.62 978.77 0.0M
2024-11-12 980.05 987.25 979.35 985.30 0.0M
2024-11-11 970.47 984.19 970.47 979.10 0.0M
2024-11-08 949.10 973.81 948.55 970.17 0.0M
2024-11-07 960.63 960.63 944.63 948.80 0.0M
2024-11-06 955.90 976.72 955.90 960.33 0.0M
2024-11-05 954.47 958.00 948.90 954.90 0.0M
2024-11-04 961.14 961.33 951.20 954.17 0.0M
2024-11-01 961.42 961.47 960.36 960.80 0.0M
2024-10-31 962.04 962.04 960.50 961.12 0.0M
2024-10-30 954.25 964.92 951.50 961.73 0.0M
2024-10-29 947.13 959.46 943.51 954.10 0.0M
2024-10-28 948.95 949.60 943.74 946.84 0.0M
2024-10-25 946.78 951.21 946.24 948.61 0.0M
2024-10-24 945.60 948.95 940.15 946.79 0.0M
2024-10-23 947.90 954.25 943.60 945.20 0.0M
2024-10-22 953.45 954.50 945.43 946.70 0.0M
2024-10-21 953.77 957.23 950.23 952.90 0.0M
2024-10-18 946.41 953.79 941.65 953.47 0.0M
2024-10-17 934.30 951.00 933.70 946.12 0.0M
2024-10-16 943.18 943.83 933.55 933.00 0.0M
2024-10-15 928.41 944.05 928.00 942.40 0.0M
2024-10-14 926.65 930.42 925.25 927.40 0.0M
2024-10-11 931.42 931.80 923.23 926.40 0.0M
2024-10-10 933.65 934.85 928.70 928.90 0.0M
2024-10-09 932.83 937.23 931.87 932.50 0.0M
2024-10-08 924.98 936.74 924.98 931.70 0.0M
2024-10-07 924.35 929.12 921.53 925.63 0.0M
2024-10-04 921.00 926.12 917.89 924.03 0.0M
2024-10-03 912.08 922.75 911.26 920.00 0.0M
2024-10-02 906.00 913.41 901.00 911.00 0.0M
2024-10-01 897.70 908.75 895.99 903.77 0.0M
2024-09-30 900.25 901.95 894.07 898.60 0.0M
2024-09-27 901.45 901.48 890.88 899.65 0.0M
2024-09-26 913.38 913.97 894.55 900.85 0.0M
2024-09-25 910.71 914.75 908.85 912.20 0.0M
2024-09-24 922.63 923.08 908.46 910.41 0.0M
2024-09-23 930.62 931.21 921.40 921.40 0.0M
2024-09-20 931.05 931.63 929.75 930.33 0.0M
2024-09-19 931.43 931.90 929.75 930.35 0.0M
2024-09-18 930.87 932.25 929.81 931.55 0.0M
2024-09-17 923.08 933.45 921.34 929.51 0.0M
2024-09-16 926.71 927.02 919.95 921.40 0.0M
2024-09-13 930.66 931.95 921.11 926.03 0.0M
2024-09-12 941.25 941.25 929.93 931.50 0.0M
2024-09-11 949.36 950.55 939.50 939.40 0.0M
2024-09-10 945.01 951.94 941.64 948.84 0.0M
2024-09-09 944.01 950.74 939.57 944.33 0.0M
2024-09-06 942.32 948.55 934.22 943.60 0.0M
2024-09-05 943.41 944.17 938.95 942.30 0.0M
2024-09-04 928.48 944.97 928.48 942.73 0.0M
2024-09-03 917.97 929.43 917.58 928.67 0.0M
2024-09-02 913.16 918.71 910.76 917.07 0.0M
2024-08-30 912.65 917.42 907.62 912.77 0.0M
2024-08-29 911.76 920.48 911.69 912.29 0.0M
2024-08-28 908.48 915.58 907.52 912.55 0.0M
2024-08-27 905.98 909.45 903.75 906.37 0.0M
2024-08-26 908.90 911.58 904.87 905.36 0.0M
2024-08-23 919.51 920.01 906.82 908.00 0.0M
2024-08-22 916.08 923.35 915.45 918.83 0.0M
2024-08-21 923.88 925.32 913.90 915.86 0.0M
2024-08-20 923.41 926.05 918.50 923.43 0.0M
2024-08-19 938.31 940.17 922.52 923.23 0.0M
2024-08-16 932.70 940.73 927.63 937.90 0.0M
2024-08-15 934.65 935.13 931.44 932.40 0.0M
2024-08-14 930.78 934.82 926.43 933.54 0.0M
2024-08-13 934.02 936.75 929.14 930.50 0.0M
2024-08-12 932.33 936.59 926.70 934.30 0.0M
2024-08-09 935.50 936.28 929.46 932.03 0.0M
2024-08-08 944.53 944.53 933.52 935.20 0.0M
2024-08-07 945.50 946.25 937.50 942.81 0.0M
2024-08-06 953.57 954.65 941.75 943.90 0.0M
2024-08-05 950.75 969.35 950.60 954.10 0.0M
2024-08-02 952.40 962.25 945.85 950.35 0.0M
2024-08-01 942.80 955.15 929.44 951.70 0.0M
2024-07-31 954.73 955.03 938.23 942.50 0.0M
2024-07-30 956.66 960.20 952.20 953.40 0.0M
2024-07-29 953.88 959.15 951.64 956.30 0.0M
2024-07-26 950.25 954.03 944.75 952.28 0.0M
2024-07-25 948.17 953.63 943.55 949.30 0.0M
2024-07-24 946.58 953.00 943.50 946.90 0.0M
2024-07-23 943.65 948.80 941.28 945.80 0.0M
2024-07-22 948.23 952.99 940.65 940.70 0.0M
2024-07-19 942.38 949.15 938.44 947.83 0.0M
2024-07-18 924.01 944.22 924.01 940.67 0.0M
2024-07-17 911.00 926.95 909.64 925.40 0.0M
2024-07-16 909.38 911.00 908.95 910.40 0.0M
2024-07-15 905.80 915.70 904.80 907.90 0.0M
2024-07-12 914.37 915.85 905.04 905.11 0.0M
2024-07-11 910.87 914.63 901.98 913.03 0.0M
2024-07-10 930.40 930.60 910.87 911.47 0.0M
2024-07-09 939.93 941.85 927.00 929.40 0.0M
2024-07-08 937.35 942.15 933.50 939.60 0.0M
2024-07-05 934.78 937.98 926.75 936.55 0.0M
2024-07-04 939.78 939.78 933.83 934.28 0.0M
2024-07-03 947.45 947.45 934.72 939.28 0.0M
2024-07-02 947.17 949.73 941.60 944.90 0.0M
2024-07-01 940.85 949.28 937.50 945.97 0.0M
2024-06-28 956.00 956.00 940.07 940.45 0.0M
2024-06-27 951.99 957.20 944.45 953.10 0.0M
2024-06-26 940.50 952.99 938.50 950.70 0.0M
2024-06-25 945.58 949.28 938.93 940.08 0.0M
2024-06-24 941.63 946.60 937.54 945.40 0.0M
2024-06-21 932.50 943.43 930.78 941.13 0.0M
2024-06-20 931.38 932.62 931.38 932.00 0.0M
2024-06-19 936.85 937.19 924.35 930.90 0.0M
2024-06-18 936.68 939.12 932.55 936.01 0.0M
2024-06-17 933.65 941.68 933.65 935.10 0.0M
2024-06-14 917.90 934.15 917.45 933.05 0.0M
2024-06-13 917.05 922.90 912.20 916.90 0.0M
2024-06-12 923.05 924.50 908.73 915.48 0.0M
2024-06-11 920.75 927.65 920.52 922.75 0.0M
2024-06-10 919.90 926.50 917.25 920.20 0.0M
2024-06-07 907.95 921.85 907.04 918.90 0.0M
2024-06-06 909.50 915.08 906.75 907.65 0.0M
2024-06-05 905.95 913.13 899.48 908.30 0.0M
2024-06-04 903.45 911.02 900.24 905.10 0.0M
2024-06-03 919.08 920.55 901.80 900.80 0.0M
2024-05-31 918.23 920.20 910.75 918.28 0.0M
2024-05-30 911.90 922.73 909.68 917.56 0.0M
2024-05-29 896.38 912.95 895.49 911.40 0.0M
2024-05-28 901.30 902.09 895.29 896.00 0.0M
2024-05-27 903.65 904.99 895.19 901.20 0.0M
2024-05-24 909.62 910.83 898.48 902.45 0.0M
2024-05-23 908.88 913.07 906.43 911.20 0.0M
2024-05-22 888.51 910.95 888.40 907.40 0.0M
2024-05-21 889.55 889.59 887.75 888.00 0.0M
2024-05-20 890.43 894.75 881.72 889.11 0.0M
2024-05-17 899.18 903.83 887.28 888.43 0.0M
2024-05-16 904.73 908.22 896.68 898.66 0.0M
2024-05-15 914.50 915.50 903.18 904.10 0.0M
2024-05-14 923.77 923.80 912.51 913.90 0.0M
2024-05-13 926.90 927.12 918.07 922.40 0.0M
2024-05-10 925.95 929.49 917.25 926.10 0.0M
2024-05-09 937.80 940.75 924.20 924.50 0.0M
2024-05-08 938.40 941.40 930.73 936.60 0.0M
2024-05-07 930.40 939.25 924.59 936.90 0.0M
2024-05-06 938.97 939.05 926.33 929.80 0.0M
2024-05-03 944.95 944.95 931.69 938.78 0.0M
2024-05-02 960.50 961.00 944.90 943.90 0.0M
2024-05-01 960.27 960.50 960.27 959.50 0.0M
2024-04-30 941.87 961.10 941.70 959.04 0.0M
2024-04-29 949.35 949.51 938.50 941.50 0.0M
2024-04-26 949.12 952.13 942.43 948.83 0.0M
2024-04-25 950.85 952.40 942.05 948.83 0.0M
2024-04-24 956.35 961.67 949.50 949.60 0.0M
2024-04-23 952.60 956.85 945.96 955.60 0.0M
2024-04-22 955.00 960.94 948.49 951.60 0.0M
2024-04-19 965.13 973.19 949.56 954.44 0.0M
2024-04-18 978.03 978.61 962.43 965.70 0.0M
2024-04-17 980.50 982.50 970.57 977.50 0.0M
2024-04-16 978.88 989.60 978.05 979.90 0.0M
2024-04-15 964.63 982.49 964.63 978.20 0.0M
2024-04-12 956.33 971.18 954.85 964.38 0.0M
2024-04-11 954.33 961.12 951.20 954.70 0.0M
2024-04-10 941.52 960.25 937.00 953.80 0.0M
2024-04-09 944.58 944.80 936.09 940.92 0.0M
2024-04-08 948.75 956.75 939.63 944.00 0.0M
2024-04-05 942.55 954.35 940.40 948.15 0.0M
2024-04-04 954.78 955.30 937.57 941.90 0.0M
2024-04-03 974.73 977.30 952.16 954.50 0.0M
2024-04-02 984.90 986.80 973.91 974.20 0.0M
2024-04-01 979.77 988.18 971.53 984.20 0.0M
2024-03-29 979.77 980.15 979.40 978.97 0.0M
2024-03-28 979.73 985.59 976.35 978.97 0.0M
2024-03-27 980.60 987.14 976.40 978.32 0.0M
2024-03-26 978.50 988.20 974.75 979.90 0.0M
2024-03-25 983.26 983.64 972.79 977.70 0.0M
2024-03-22 972.95 985.00 972.80 982.46 0.0M
2024-03-21 963.01 974.79 960.98 971.99 0.0M
2024-03-20 966.58 982.15 962.75 962.40 0.0M
2024-03-19 948.05 969.10 948.05 965.98 0.0M
2024-03-18 942.03 949.53 940.62 947.45 0.0M
2024-03-15 940.38 945.73 935.46 941.43 0.0M
2024-03-14 945.13 949.75 939.85 939.78 0.0M
2024-03-13 959.48 959.73 941.12 944.13 0.0M
2024-03-12 967.70 970.44 956.05 955.61 0.0M
2024-03-11 961.10 969.75 958.25 966.40 0.0M
2024-03-08 981.08 981.44 957.81 960.50 0.0M
2024-03-07 985.80 988.50 980.35 980.48 0.0M
2024-03-06 981.03 986.25 975.25 985.12 0.0M
2024-03-05 974.80 981.16 972.13 980.35 0.0M
2024-03-04 965.00 976.74 963.25 974.12 0.0M
2024-03-01 966.06 970.35 960.51 964.32 0.0M
2024-02-29 976.78 978.45 962.98 965.38 0.0M
2024-02-28 981.45 985.35 976.40 976.40 0.0M
2024-02-27 988.40 989.75 978.59 980.90 0.0M
2024-02-26 978.90 990.78 978.90 987.85 0.0M
2024-02-23 979.60 988.25 978.70 978.30 0.0M
2024-02-22 969.26 982.35 964.38 979.00 0.0M
2024-02-21 962.10 972.65 959.38 967.90 0.0M
2024-02-20 966.05 966.48 960.52 961.50 0.0M
2024-02-19 970.38 973.35 961.87 965.05 0.0M
2024-02-16 966.03 973.75 963.59 972.25 0.0M
2024-02-15 958.65 969.50 955.30 965.03 0.0M
2024-02-14 970.95 970.95 954.68 957.85 0.0M
2024-02-13 970.28 978.00 965.84 968.98 0.0M
2024-02-12 970.20 975.74 966.68 969.68 0.0M
2024-02-09 966.03 975.04 964.00 969.60 0.0M
2024-02-08 954.50 968.85 946.79 965.80 0.0M
2024-02-07 947.75 957.15 942.67 953.90 0.0M
2024-02-06 953.73 956.15 945.04 946.40 0.0M
2024-02-05 947.50 960.03 946.55 953.40 0.0M
2024-02-02 932.48 950.68 928.30 946.70 0.0M
2024-02-01 929.80 942.40 929.40 931.68 0.0M
2024-01-31 930.45 935.72 927.03 929.00 0.0M
2024-01-30 930.23 936.42 927.53 929.90 0.0M
2024-01-29 924.65 932.75 919.77 929.43 0.0M
2024-01-26 910.23 926.04 905.55 924.35 0.0M
2024-01-25 911.30 913.85 907.84 909.03 0.0M
2024-01-24 911.10 912.63 903.20 908.85 0.0M
2024-01-23 909.68 916.79 904.81 909.90 0.0M
2024-01-22 910.55 912.39 901.32 909.00 0.0M
2024-01-19 917.80 918.31 907.34 909.75 0.0M
2024-01-18 921.90 923.55 916.09 917.00 0.0M
2024-01-17 924.91 932.26 919.07 921.10 0.0M
2024-01-16 911.13 930.22 911.13 924.86 0.0M
2024-01-15 910.30 915.29 907.70 910.33 0.0M
2024-01-12 911.06 914.26 904.88 909.50 0.0M
2024-01-11 916.50 917.73 905.15 910.26 0.0M
2024-01-10 918.15 924.32 911.40 915.70 0.0M
2024-01-09 902.75 921.27 902.53 917.35 0.0M
2024-01-08 890.40 908.14 890.05 901.95 0.0M
2024-01-05 888.83 901.68 887.43 889.60 0.0M
2024-01-04 880.80 890.90 873.89 887.63 0.0M
2024-01-03 884.98 889.72 877.77 879.60 0.0M
2024-01-02 879.00 886.34 875.62 884.40 0.0M
2024-01-01 878.95 878.95 878.95 878.95 0.0M