Valor del dólar australiano en Chile en 2004

Precio cierre $434.90
Precio promedio $448.23
Precio mínimo $422.98
Precio máximo $473.16

Al finalizar el 2004 el dólar australiano cotizó a 434.9 pesos chilenos. El precio bajó 10.69 pesos (-2.4%) desde el inicio del año, cuando cotizaba a $445.59. El precio promedio fue de $448.23.

En el 2004:

  • El precio mínimo fue de $422.98 y se alcanzó el 9 de septiembre.
  • El precio máximo fue de $473.16 y se alcanzó el 30 de marzo.
  • El día más bajista fue el 13 de mayo, con una caída del 2.48%.
  • El día más alcista fue el 12 de mayo, con un alza del 2.14%.
  • El precio del dólar australiano subió 126 días y bajó 136 del total de 262 días bursátiles.
  • El dólar australiano subió todos los días entre el 20 y el 29 de enero, completando el período de negociación al alza más largo del año (8 días bursátiles consecutivos).

Tabla: Histórico del precio del dólar

La siguiente tabla muestra el valor diario y la evolución del dólar respecto al peso chileno en 2004.

Leer más
Fecha Día Precio Variación % Variación Mínimo Máximo
2004-01-01 Jueves 445.59 -0.35 -0.08% 444.52 446.59
2004-01-02 Viernes 444.11 -1.48 -0.33% 441.37 448.29
2004-01-05 Lunes 439.75 -4.36 -0.98% 439.07 449.32
2004-01-06 Martes 434.84 -4.91 -1.12% 432.65 442.47
2004-01-07 Miércoles 436.68 +1.84 +0.42% 432.66 438.33
2004-01-08 Jueves 437.69 +1.01 +0.23% 434.87 441.03
2004-01-09 Viernes 433.53 -4.16 -0.95% 430.84 439.39
2004-01-12 Lunes 436.62 +3.09 +0.71% 432.23 438.53
2004-01-13 Martes 441.58 +4.96 +1.14% 435.49 441.77
2004-01-14 Miércoles 441.31 -0.27 -0.06% 439.14 448.36
2004-01-15 Jueves 442.83 +1.52 +0.34% 435.69 443.47
2004-01-16 Viernes 438.47 -4.36 -0.98% 436.89 447.12
2004-01-19 Lunes 430.68 -7.79 -1.78% 429.15 438.58
2004-01-20 Martes 435.29 +4.61 +1.07% 429.50 436.53
2004-01-21 Miércoles 437.61 +2.32 +0.53% 433.34 439.44
2004-01-22 Jueves 443.62 +6.01 +1.37% 436.90 443.73
2004-01-23 Viernes 444.06 +0.44 +0.10% 442.05 446.57
2004-01-26 Lunes 446.42 +2.36 +0.53% 442.73 450.40
2004-01-27 Martes 449.20 +2.78 +0.62% 445.34 450.82
2004-01-28 Miércoles 453.67 +4.47 +1.00% 446.90 461.67
2004-01-29 Jueves 456.43 +2.76 +0.61% 450.22 461.33
2004-01-30 Viernes 446.13 -10.30 -2.26% 442.86 458.76
2004-02-02 Lunes 438.86 -7.27 -1.63% 435.38 447.00
2004-02-03 Martes 444.86 +6.00 +1.37% 438.60 447.71
2004-02-04 Miércoles 447.49 +2.63 +0.59% 442.00 449.41
2004-02-05 Jueves 453.25 +5.76 +1.29% 446.45 457.40
2004-02-06 Viernes 455.14 +1.89 +0.42% 451.70 461.32
2004-02-09 Lunes 455.58 +0.44 +0.10% 451.67 460.20
2004-02-10 Martes 453.87 -1.71 -0.38% 452.83 460.04
2004-02-11 Miércoles 458.97 +5.10 +1.12% 449.11 459.38
2004-02-12 Jueves 453.33 -5.64 -1.23% 451.70 458.85
2004-02-13 Viernes 457.17 +3.84 +0.85% 452.30 457.97
2004-02-16 Lunes 457.10 -0.07 -0.02% 456.36 460.54
2004-02-17 Martes 456.70 -0.40 -0.09% 454.40 460.16
2004-02-18 Miércoles 454.20 -2.50 -0.55% 452.98 458.20
2004-02-19 Jueves 457.94 +3.74 +0.82% 454.01 462.22
2004-02-20 Viernes 451.65 -6.29 -1.37% 448.09 461.60
2004-02-23 Lunes 454.96 +3.31 +0.73% 448.91 456.85
2004-02-24 Martes 457.05 +2.09 +0.46% 453.33 459.11
2004-02-25 Miércoles 454.81 -2.24 -0.49% 454.00 459.65
2004-02-26 Jueves 459.01 +4.20 +0.92% 451.73 459.56
2004-02-27 Viernes 456.32 -2.69 -0.59% 453.02 459.75
2004-03-01 Lunes 451.66 -4.66 -1.02% 450.99 457.73
2004-03-02 Martes 453.99 +2.33 +0.52% 450.86 457.18
2004-03-03 Miércoles 452.96 -1.03 -0.23% 443.31 454.40
2004-03-04 Jueves 449.27 -3.69 -0.81% 448.59 456.02
2004-03-05 Viernes 450.59 +1.32 +0.29% 447.59 453.11
2004-03-08 Lunes 450.14 -0.45 -0.10% 446.55 451.17
2004-03-09 Martes 452.24 +2.10 +0.47% 449.93 455.68
2004-03-10 Miércoles 448.68 -3.56 -0.79% 445.66 452.57
2004-03-11 Jueves 441.73 -6.95 -1.55% 437.11 451.62
2004-03-12 Viernes 440.87 -0.86 -0.19% 433.68 442.71
2004-03-15 Lunes 446.28 +5.41 +1.23% 438.74 448.20
2004-03-16 Martes 449.32 +3.04 +0.68% 444.31 450.79
2004-03-17 Miércoles 451.59 +2.27 +0.51% 445.61 452.40
2004-03-18 Jueves 453.11 +1.52 +0.34% 448.46 455.85
2004-03-19 Viernes 454.69 +1.58 +0.35% 447.95 456.91
2004-03-22 Lunes 459.23 +4.54 +1.00% 451.00 460.70
2004-03-23 Martes 461.07 +1.84 +0.40% 456.27 462.65
2004-03-24 Miércoles 457.78 -3.29 -0.71% 455.58 462.47
2004-03-25 Jueves 455.68 -2.10 -0.46% 451.99 458.51
2004-03-26 Viernes 461.24 +5.56 +1.22% 455.35 461.61
2004-03-29 Lunes 465.10 +3.86 +0.84% 457.69 466.22
2004-03-30 Martes 467.01 +1.91 +0.41% 464.14 473.16
2004-03-31 Miércoles 468.36 +1.35 +0.29% 466.13 472.40
2004-04-01 Jueves 468.59 +0.23 +0.05% 463.99 470.86
2004-04-02 Viernes 458.74 -9.85 -2.10% 456.73 469.86
2004-04-05 Lunes 453.77 -4.97 -1.08% 453.01 459.96
2004-04-06 Martes 462.29 +8.52 +1.88% 452.85 462.59
2004-04-07 Miércoles 461.63 -0.66 -0.14% 458.98 467.08
2004-04-08 Jueves 457.91 -3.72 -0.81% 455.86 462.71
2004-04-09 Viernes 458.80 +0.89 +0.19% 456.68 459.65
2004-04-12 Lunes 456.49 -2.31 -0.50% 455.97 462.12
2004-04-13 Martes 451.00 -5.49 -1.20% 447.69 458.04
2004-04-14 Miércoles 444.30 -6.70 -1.49% 440.13 451.58
2004-04-15 Jueves 447.68 +3.38 +0.76% 443.13 450.68
2004-04-16 Viernes 447.67 -0.01 -0.002% 444.30 449.84
2004-04-19 Lunes 444.31 -3.36 -0.75% 443.16 452.19
2004-04-20 Martes 443.14 -1.17 -0.26% 438.14 446.08
2004-04-21 Miércoles 447.58 +4.44 +1.00% 439.41 450.48
2004-04-22 Jueves 449.70 +2.12 +0.47% 443.20 451.71
2004-04-23 Viernes 449.05 -0.65 -0.14% 444.18 450.28
2004-04-26 Lunes 449.85 +0.80 +0.18% 445.05 451.14
2004-04-27 Martes 453.74 +3.89 +0.86% 447.27 453.74
2004-04-28 Miércoles 451.18 -2.56 -0.56% 448.05 453.86
2004-04-29 Jueves 452.02 +0.84 +0.19% 444.65 453.50
2004-04-30 Viernes 449.08 -2.94 -0.65% 448.12 454.09
2004-05-03 Lunes 448.50 -0.58 -0.13% 447.07 451.57
2004-05-04 Martes 454.96 +6.46 +1.44% 448.29 457.15
2004-05-05 Miércoles 458.14 +3.18 +0.70% 452.34 460.19
2004-05-06 Jueves 455.82 -2.32 -0.51% 453.89 459.95
2004-05-07 Viernes 447.68 -8.14 -1.79% 447.24 457.07
2004-05-10 Lunes 447.62 -0.06 -0.01% 440.33 449.58
2004-05-11 Martes 443.26 -4.36 -0.97% 441.10 449.84
2004-05-12 Miércoles 452.75 +9.49 +2.14% 442.25 453.33
2004-05-13 Jueves 441.51 -11.24 -2.48% 439.01 453.31
2004-05-14 Viernes 441.79 +0.28 +0.06% 437.22 444.37
2004-05-17 Lunes 441.04 -0.75 -0.17% 438.57 445.48
2004-05-18 Martes 440.96 -0.08 -0.02% 436.43 442.57
2004-05-19 Miércoles 445.76 +4.80 +1.09% 440.09 450.49
2004-05-20 Jueves 449.34 +3.58 +0.80% 439.38 449.99
2004-05-21 Viernes 447.68 -1.66 -0.37% 446.94 453.13
2004-05-24 Lunes 445.13 -2.55 -0.57% 444.24 450.29
2004-05-25 Martes 450.57 +5.44 +1.22% 443.79 451.83
2004-05-26 Miércoles 452.74 +2.17 +0.48% 448.17 453.48
2004-05-27 Jueves 452.91 +0.17 +0.04% 450.47 458.04
2004-05-28 Viernes 451.94 -0.97 -0.21% 447.79 454.17
2004-05-31 Lunes 458.05 +6.11 +1.35% 450.28 458.44
2004-06-01 Martes 453.57 -4.48 -0.98% 452.76 459.46
2004-06-02 Miércoles 446.20 -7.37 -1.62% 443.58 456.52
2004-06-03 Jueves 443.94 -2.26 -0.51% 440.21 447.25
2004-06-04 Viernes 447.95 +4.01 +0.90% 442.84 449.04
2004-06-07 Lunes 452.96 +5.01 +1.12% 448.20 454.25
2004-06-08 Martes 448.25 -4.71 -1.04% 446.34 452.48
2004-06-09 Miércoles 447.63 -0.62 -0.14% 443.95 449.35
2004-06-10 Jueves 450.97 +3.34 +0.75% 445.34 454.30
2004-06-11 Viernes 448.55 -2.42 -0.54% 446.70 452.37
2004-06-14 Lunes 447.64 -0.91 -0.20% 441.43 448.58
2004-06-15 Martes 450.64 +3.00 +0.67% 443.23 452.41
2004-06-16 Miércoles 447.66 -2.98 -0.66% 444.86 451.00
2004-06-17 Jueves 442.51 -5.15 -1.15% 441.38 448.88
2004-06-18 Viernes 446.13 +3.62 +0.82% 439.46 447.43
2004-06-21 Lunes 445.37 -0.76 -0.17% 444.09 448.34
2004-06-22 Martes 441.88 -3.49 -0.78% 440.29 446.24
2004-06-23 Miércoles 438.31 -3.57 -0.81% 437.75 444.57
2004-06-24 Jueves 443.80 +5.49 +1.25% 438.00 447.65
2004-06-25 Viernes 443.64 -0.16 -0.04% 440.76 445.04
2004-06-28 Lunes 443.51 -0.13 -0.03% 440.20 444.79
2004-06-29 Martes 439.84 -3.67 -0.83% 437.20 444.70
2004-06-30 Miércoles 442.85 +3.01 +0.68% 437.66 444.67
2004-07-01 Jueves 446.91 +4.06 +0.92% 441.31 449.46
2004-07-02 Viernes 449.97 +3.06 +0.68% 444.56 451.55
2004-07-05 Lunes 447.83 -2.14 -0.48% 447.14 451.35
2004-07-06 Martes 452.99 +5.16 +1.15% 447.11 454.24
2004-07-07 Miércoles 455.89 +2.90 +0.64% 452.46 459.08
2004-07-08 Jueves 457.68 +1.79 +0.39% 451.90 458.51
2004-07-09 Viernes 458.50 +0.82 +0.18% 454.31 461.36
2004-07-12 Lunes 460.59 +2.09 +0.46% 458.24 461.96
2004-07-13 Martes 458.95 -1.64 -0.36% 457.10 460.59
2004-07-14 Miércoles 457.15 -1.80 -0.39% 455.78 460.21
2004-07-15 Jueves 451.59 -5.56 -1.22% 450.89 458.90
2004-07-16 Viernes 455.57 +3.98 +0.88% 449.33 457.34
2004-07-19 Lunes 455.80 +0.23 +0.05% 454.90 457.56
2004-07-20 Martes 454.36 -1.44 -0.32% 452.42 456.65
2004-07-21 Miércoles 448.62 -5.74 -1.26% 446.18 455.04
2004-07-22 Jueves 449.44 +0.82 +0.18% 444.65 450.44
2004-07-23 Viernes 450.73 +1.29 +0.29% 444.14 452.10
2004-07-26 Lunes 455.27 +4.54 +1.01% 448.63 456.50
2004-07-27 Martes 450.88 -4.39 -0.96% 446.40 458.30
2004-07-28 Miércoles 447.85 -3.03 -0.67% 446.40 452.42
2004-07-29 Jueves 446.57 -1.28 -0.29% 443.76 449.05
2004-07-30 Viernes 451.89 +5.32 +1.19% 444.01 453.35
2004-08-02 Lunes 451.12 -0.77 -0.17% 450.37 454.57
2004-08-03 Martes 453.16 +2.04 +0.45% 446.83 454.18
2004-08-04 Miércoles 453.63 +0.47 +0.10% 450.56 454.22
2004-08-05 Jueves 452.96 -0.67 -0.15% 448.90 454.40
2004-08-06 Viernes 455.74 +2.78 +0.61% 451.06 459.65
2004-08-09 Lunes 456.51 +0.77 +0.17% 454.56 458.95
2004-08-10 Martes 455.90 -0.61 -0.13% 453.61 458.12
2004-08-11 Miércoles 457.95 +2.05 +0.45% 453.82 458.20
2004-08-12 Jueves 459.29 +1.34 +0.29% 455.55 460.28
2004-08-13 Viernes 458.48 -0.81 -0.18% 453.49 461.47
2004-08-16 Lunes 457.90 -0.58 -0.13% 456.81 459.97
2004-08-17 Martes 454.91 -2.99 -0.65% 452.83 458.53
2004-08-18 Miércoles 454.04 -0.87 -0.19% 452.04 456.24
2004-08-19 Jueves 458.92 +4.88 +1.07% 452.37 460.00
2004-08-20 Viernes 457.27 -1.65 -0.36% 455.70 460.36
2004-08-23 Lunes 447.82 -9.45 -2.07% 445.00 457.30
2004-08-24 Martes 441.10 -6.72 -1.50% 439.44 447.53
2004-08-25 Miércoles 443.68 +2.58 +0.58% 439.62 445.35
2004-08-26 Jueves 440.29 -3.39 -0.76% 439.74 445.31
2004-08-27 Viernes 441.94 +1.65 +0.37% 439.72 444.24
2004-08-30 Lunes 438.57 -3.37 -0.76% 437.31 442.24
2004-08-31 Martes 441.10 +2.53 +0.58% 435.89 443.43
2004-09-01 Miércoles 440.50 -0.60 -0.14% 438.66 443.03
2004-09-02 Jueves 435.72 -4.78 -1.09% 433.06 441.00
2004-09-03 Viernes 429.81 -5.91 -1.36% 427.83 436.51
2004-09-06 Lunes 430.41 +0.60 +0.14% 428.39 431.06
2004-09-07 Martes 432.21 +1.80 +0.42% 428.64 433.33
2004-09-08 Miércoles 430.77 -1.44 -0.33% 427.16 433.68
2004-09-09 Jueves 426.63 -4.14 -0.96% 422.98 431.29
2004-09-10 Viernes 428.62 +1.99 +0.47% 425.78 432.43
2004-09-13 Lunes 427.86 -0.76 -0.18% 426.35 430.42
2004-09-14 Martes 431.12 +3.26 +0.76% 427.47 433.75
2004-09-15 Miércoles 426.92 -4.20 -0.97% 425.48 432.47
2004-09-16 Jueves 426.49 -0.43 -0.10% 424.44 427.96
2004-09-17 Viernes 426.31 -0.18 -0.04% 424.67 427.96
2004-09-20 Lunes 429.62 +3.31 +0.78% 424.20 429.87
2004-09-21 Martes 431.70 +2.08 +0.48% 427.83 432.74
2004-09-22 Miércoles 435.50 +3.80 +0.88% 430.59 435.74
2004-09-23 Jueves 437.79 +2.29 +0.53% 434.81 440.74
2004-09-24 Viernes 438.27 +0.48 +0.11% 436.21 439.99
2004-09-27 Lunes 433.90 -4.37 -1.00% 432.00 438.83
2004-09-28 Martes 434.12 +0.22 +0.05% 432.88 437.06
2004-09-29 Miércoles 434.90 +0.78 +0.18% 432.22 436.04
2004-09-30 Jueves 444.17 +9.27 +2.13% 432.33 445.08
2004-10-01 Viernes 439.20 -4.97 -1.12% 436.69 443.75
2004-10-04 Lunes 433.37 -5.83 -1.33% 432.34 438.54
2004-10-05 Martes 433.22 -0.15 -0.03% 431.47 436.74
2004-10-06 Miércoles 434.97 +1.75 +0.40% 430.80 436.46
2004-10-07 Jueves 438.71 +3.74 +0.86% 433.62 439.34
2004-10-08 Viernes 437.42 -1.29 -0.29% 436.34 442.02
2004-10-11 Lunes 436.23 -1.19 -0.27% 435.66 439.44
2004-10-12 Martes 434.98 -1.25 -0.29% 434.65 438.83
2004-10-13 Miércoles 441.11 +6.13 +1.41% 429.17 441.59
2004-10-14 Jueves 445.65 +4.54 +1.03% 438.80 448.53
2004-10-15 Viernes 443.69 -1.96 -0.44% 442.81 449.99
2004-10-18 Lunes 442.22 -1.47 -0.33% 441.46 445.88
2004-10-19 Martes 443.86 +1.64 +0.37% 439.88 445.69
2004-10-20 Miércoles 452.64 +8.78 +1.98% 443.22 456.82
2004-10-21 Jueves 449.48 -3.16 -0.70% 447.23 455.92
2004-10-22 Viernes 450.88 +1.40 +0.31% 445.21 451.55
2004-10-25 Lunes 459.22 +8.34 +1.85% 451.09 460.20
2004-10-26 Martes 456.67 -2.55 -0.56% 455.29 461.28
2004-10-27 Miércoles 454.70 -1.97 -0.43% 453.73 459.15
2004-10-28 Jueves 459.56 +4.86 +1.07% 449.69 461.79
2004-10-29 Viernes 457.52 -2.04 -0.44% 456.13 460.83
2004-11-01 Lunes 456.58 -0.94 -0.21% 454.40 458.65
2004-11-02 Martes 454.05 -2.53 -0.55% 452.78 456.69
2004-11-03 Miércoles 455.69 +1.64 +0.36% 451.88 459.37
2004-11-04 Jueves 455.55 -0.14 -0.03% 453.72 458.13
2004-11-05 Viernes 457.20 +1.65 +0.36% 452.94 458.65
2004-11-08 Lunes 458.05 +0.85 +0.19% 452.76 458.05
2004-11-09 Martes 459.35 +1.30 +0.28% 455.50 460.92
2004-11-10 Miércoles 457.13 -2.22 -0.48% 454.61 460.91
2004-11-11 Jueves 459.30 +2.17 +0.47% 455.56 460.20
2004-11-12 Viernes 458.59 -0.71 -0.15% 456.62 461.18
2004-11-15 Lunes 457.78 -0.81 -0.18% 455.48 460.82
2004-11-16 Martes 458.57 +0.79 +0.17% 455.09 460.12
2004-11-17 Miércoles 459.78 +1.21 +0.26% 457.81 463.58
2004-11-18 Jueves 461.75 +1.97 +0.43% 457.41 462.25
2004-11-19 Viernes 461.35 -0.40 -0.09% 459.61 465.06
2004-11-22 Lunes 465.99 +4.64 +1.01% 459.48 468.60
2004-11-23 Martes 464.36 -1.63 -0.35% 462.63 469.30
2004-11-24 Miércoles 464.40 +0.04 +0.01% 461.67 466.31
2004-11-25 Jueves 465.31 +0.91 +0.20% 462.46 467.44
2004-11-26 Viernes 464.51 -0.80 -0.17% 460.99 467.43
2004-11-29 Lunes 461.85 -2.66 -0.57% 459.19 464.61
2004-11-30 Martes 454.44 -7.41 -1.60% 453.02 462.18
2004-12-01 Miércoles 453.53 -0.91 -0.20% 450.70 458.79
2004-12-02 Jueves 453.67 +0.14 +0.03% 450.86 457.28
2004-12-03 Viernes 453.21 -0.46 -0.10% 448.65 456.48
2004-12-06 Lunes 449.51 -3.70 -0.82% 448.16 453.58
2004-12-07 Martes 451.93 +2.42 +0.54% 448.84 453.95
2004-12-08 Miércoles 441.69 -10.24 -2.27% 438.66 452.80
2004-12-09 Jueves 446.58 +4.89 +1.11% 438.63 448.99
2004-12-10 Viernes 445.26 -1.32 -0.30% 439.02 450.51
2004-12-13 Lunes 443.17 -2.09 -0.47% 441.94 450.31
2004-12-14 Martes 441.13 -2.04 -0.46% 436.80 445.17
2004-12-15 Miércoles 438.89 -2.24 -0.51% 438.25 444.33
2004-12-16 Jueves 438.25 -0.64 -0.15% 435.70 442.43
2004-12-17 Viernes 437.79 -0.46 -0.10% 433.91 442.31
2004-12-20 Lunes 430.36 -7.43 -1.70% 428.54 439.17
2004-12-21 Martes 434.47 +4.11 +0.96% 428.50 435.07
2004-12-22 Miércoles 433.29 -1.18 -0.27% 432.47 436.38
2004-12-23 Jueves 431.68 -1.61 -0.37% 430.26 435.28
2004-12-24 Viernes 431.31 -0.37 -0.09% 429.34 434.23
2004-12-27 Lunes 435.56 +4.25 +0.99% 430.75 436.42
2004-12-28 Martes 436.75 +1.19 +0.27% 433.85 437.82
2004-12-29 Miércoles 433.08 -3.67 -0.84% 430.72 437.70
2004-12-30 Jueves 435.16 +2.08 +0.48% 430.51 435.38
2004-12-31 Viernes 434.90 -0.26 -0.06% 432.01 437.19