Valor del dólar australiano en Chile en 2005

Precio cierre $377.26
Precio promedio $426.83
Precio mínimo $372.12
Precio máximo $472.50

Al finalizar el 2005 el dólar australiano cotizó a 377.26 pesos chilenos. El precio bajó 60.23 pesos (-13.77%) desde el inicio del año, cuando cotizaba a $437.49. El precio promedio fue de $426.83.

En el 2005:

  • El precio mínimo fue de $372.12 y se alcanzó el 27 de diciembre.
  • El precio máximo fue de $472.5 y se alcanzó el 16 de marzo.
  • El día más bajista fue el 5 de octubre, con una caída del 1.65%.
  • El día más alcista fue el 6 de junio, con un alza del 1.79%.
  • El precio del dólar australiano subió 126 días y bajó 134 del total de 260 días bursátiles.
  • El dólar australiano subió todos los días entre el 17 y el 28 de enero, completando el período de negociación al alza más largo del año (10 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 2005.

Leer más
Fecha Día Precio Variación % Variación Mínimo Máximo
2005-01-03 Lunes 437.49 +2.59 +0.60% 428.96 439.41
2005-01-04 Martes 437.47 -0.02 -0.005% 434.31 441.02
2005-01-05 Miércoles 431.85 -5.62 -1.28% 430.84 440.11
2005-01-06 Jueves 433.32 +1.47 +0.34% 427.19 436.50
2005-01-07 Viernes 432.67 -0.65 -0.15% 430.29 436.36
2005-01-10 Lunes 429.81 -2.86 -0.66% 428.90 434.23
2005-01-11 Martes 433.42 +3.61 +0.84% 429.18 434.82
2005-01-12 Miércoles 434.03 +0.61 +0.14% 428.10 437.04
2005-01-13 Jueves 435.19 +1.16 +0.27% 432.28 436.10
2005-01-14 Viernes 434.66 -0.53 -0.12% 429.64 436.73
2005-01-17 Lunes 437.36 +2.70 +0.62% 433.95 437.82
2005-01-18 Martes 439.62 +2.26 +0.52% 432.36 441.58
2005-01-19 Miércoles 443.52 +3.90 +0.89% 438.06 445.16
2005-01-20 Jueves 444.00 +0.48 +0.11% 441.80 446.08
2005-01-21 Viernes 444.34 +0.34 +0.08% 442.27 448.68
2005-01-24 Lunes 447.73 +3.39 +0.76% 442.52 448.13
2005-01-25 Martes 450.32 +2.59 +0.58% 445.64 451.68
2005-01-26 Miércoles 453.09 +2.77 +0.62% 449.38 454.90
2005-01-27 Jueves 455.00 +1.91 +0.42% 451.32 456.27
2005-01-28 Viernes 455.41 +0.41 +0.09% 451.63 457.29
2005-01-31 Lunes 451.83 -3.58 -0.79% 449.21 456.42
2005-02-01 Martes 451.43 -0.40 -0.09% 446.19 452.59
2005-02-02 Miércoles 451.91 +0.48 +0.11% 447.74 453.31
2005-02-03 Jueves 444.75 -7.16 -1.58% 442.00 452.33
2005-02-04 Viernes 443.99 -0.76 -0.17% 441.64 447.63
2005-02-07 Lunes 442.66 -1.33 -0.30% 441.47 448.05
2005-02-08 Martes 445.65 +2.99 +0.68% 438.72 446.64
2005-02-09 Miércoles 445.30 -0.35 -0.08% 443.27 447.55
2005-02-10 Jueves 449.88 +4.58 +1.03% 444.54 450.77
2005-02-11 Viernes 450.15 +0.27 +0.06% 445.57 450.77
2005-02-14 Lunes 447.08 -3.07 -0.68% 446.06 451.30
2005-02-15 Martes 447.02 -0.06 -0.01% 443.43 447.97
2005-02-16 Miércoles 445.99 -1.03 -0.23% 442.88 447.88
2005-02-17 Jueves 446.82 +0.83 +0.19% 443.52 448.13
2005-02-18 Viernes 447.25 +0.43 +0.10% 443.65 448.10
2005-02-21 Lunes 446.20 -1.05 -0.23% 445.49 448.02
2005-02-22 Martes 449.06 +2.86 +0.64% 444.34 450.07
2005-02-23 Miércoles 446.44 -2.62 -0.58% 444.38 450.06
2005-02-24 Jueves 453.51 +7.07 +1.58% 444.63 453.80
2005-02-25 Viernes 452.90 -0.61 -0.13% 446.79 455.30
2005-02-28 Lunes 455.40 +2.50 +0.55% 451.76 456.71
2005-03-01 Martes 459.43 +4.03 +0.88% 451.03 459.83
2005-03-02 Miércoles 461.26 +1.83 +0.40% 453.73 462.14
2005-03-03 Jueves 463.31 +2.05 +0.44% 456.12 464.67
2005-03-04 Viernes 461.94 -1.37 -0.30% 460.42 465.54
2005-03-07 Lunes 463.87 +1.93 +0.42% 460.31 465.32
2005-03-08 Martes 468.60 +4.73 +1.02% 462.79 469.34
2005-03-09 Miércoles 466.03 -2.57 -0.55% 464.96 470.11
2005-03-10 Jueves 463.50 -2.53 -0.54% 462.09 469.26
2005-03-11 Viernes 463.58 +0.08 +0.02% 460.79 464.83
2005-03-14 Lunes 464.36 +0.78 +0.17% 459.20 465.38
2005-03-15 Martes 469.11 +4.75 +1.02% 463.61 469.57
2005-03-16 Miércoles 469.88 +0.77 +0.16% 466.39 472.50
2005-03-17 Jueves 465.20 -4.68 -1.00% 464.32 471.09
2005-03-18 Viernes 465.64 +0.44 +0.09% 461.69 466.03
2005-03-21 Lunes 460.88 -4.76 -1.02% 458.42 465.42
2005-03-22 Martes 460.26 -0.62 -0.13% 458.00 464.10
2005-03-23 Miércoles 454.64 -5.62 -1.22% 452.88 460.22
2005-03-24 Jueves 454.00 -0.64 -0.14% 451.63 456.24
2005-03-25 Viernes 454.75 +0.75 +0.17% 453.31 455.58
2005-03-28 Lunes 451.95 -2.80 -0.62% 450.44 455.46
2005-03-29 Martes 452.45 +0.50 +0.11% 450.67 455.60
2005-03-30 Miércoles 452.37 -0.08 -0.02% 450.96 454.64
2005-03-31 Jueves 452.66 +0.29 +0.06% 451.72 456.34
2005-04-01 Viernes 452.20 -0.46 -0.10% 450.05 454.30
2005-04-04 Lunes 451.15 -1.05 -0.23% 449.44 453.36
2005-04-05 Martes 451.35 +0.20 +0.04% 446.68 452.73
2005-04-06 Miércoles 447.11 -4.24 -0.94% 446.44 451.27
2005-04-07 Jueves 444.44 -2.67 -0.60% 443.44 450.81
2005-04-08 Viernes 444.36 -0.08 -0.02% 442.69 445.83
2005-04-11 Lunes 444.50 +0.14 +0.03% 442.67 446.36
2005-04-12 Martes 445.24 +0.74 +0.17% 443.50 446.97
2005-04-13 Miércoles 446.51 +1.27 +0.29% 443.92 448.06
2005-04-14 Jueves 445.84 -0.67 -0.15% 442.86 447.25
2005-04-15 Viernes 447.57 +1.73 +0.39% 442.55 448.89
2005-04-18 Lunes 448.74 +1.17 +0.26% 444.22 449.17
2005-04-19 Martes 447.09 -1.65 -0.37% 443.30 449.55
2005-04-20 Miércoles 449.99 +2.90 +0.65% 445.83 451.37
2005-04-21 Jueves 449.72 -0.27 -0.06% 447.68 451.58
2005-04-22 Viernes 450.29 +0.57 +0.13% 448.34 452.75
2005-04-25 Lunes 450.30 +0.01 +0.002% 448.63 451.51
2005-04-26 Martes 452.04 +1.74 +0.39% 448.75 453.44
2005-04-27 Miércoles 450.93 -1.11 -0.25% 449.13 452.77
2005-04-28 Jueves 456.66 +5.73 +1.27% 449.52 456.95
2005-04-29 Viernes 454.83 -1.83 -0.40% 454.04 459.58
2005-05-02 Lunes 451.63 -3.20 -0.70% 450.61 455.19
2005-05-03 Martes 447.73 -3.90 -0.86% 446.20 451.80
2005-05-04 Miércoles 448.71 +0.98 +0.22% 445.38 450.79
2005-05-05 Jueves 448.58 -0.13 -0.03% 445.53 449.94
2005-05-06 Viernes 443.69 -4.89 -1.09% 440.91 448.52
2005-05-09 Lunes 442.13 -1.56 -0.35% 440.80 444.56
2005-05-10 Martes 446.30 +4.17 +0.94% 441.05 446.54
2005-05-11 Miércoles 446.53 +0.23 +0.05% 444.99 449.14
2005-05-12 Jueves 440.59 -5.94 -1.33% 439.68 446.68
2005-05-13 Viernes 440.09 -0.50 -0.11% 436.93 441.88
2005-05-16 Lunes 436.95 -3.14 -0.71% 435.82 440.90
2005-05-17 Martes 440.77 +3.82 +0.87% 436.27 441.64
2005-05-18 Miércoles 440.49 -0.28 -0.06% 439.32 442.34
2005-05-19 Jueves 440.26 -0.23 -0.05% 436.62 441.93
2005-05-20 Viernes 439.80 -0.46 -0.10% 438.43 442.06
2005-05-23 Lunes 442.32 +2.52 +0.57% 439.27 443.27
2005-05-24 Martes 442.53 +0.21 +0.05% 441.02 444.69
2005-05-25 Miércoles 442.07 -0.46 -0.10% 439.14 443.31
2005-05-26 Jueves 441.86 -0.21 -0.05% 439.73 444.28
2005-05-27 Viernes 443.22 +1.36 +0.31% 441.18 443.78
2005-05-30 Lunes 441.16 -2.06 -0.46% 439.89 443.22
2005-05-31 Martes 440.78 -0.38 -0.09% 436.94 443.06
2005-06-01 Miércoles 441.90 +1.12 +0.25% 434.73 442.20
2005-06-02 Jueves 443.12 +1.22 +0.28% 440.20 444.06
2005-06-03 Viernes 445.95 +2.83 +0.64% 442.49 447.66
2005-06-06 Lunes 453.94 +7.99 +1.79% 445.08 455.47
2005-06-07 Martes 453.68 -0.26 -0.06% 452.95 456.60
2005-06-08 Miércoles 453.00 -0.68 -0.15% 450.76 456.02
2005-06-09 Jueves 453.76 +0.76 +0.17% 452.19 455.77
2005-06-10 Viernes 451.30 -2.46 -0.54% 450.37 454.61
2005-06-13 Lunes 449.28 -2.02 -0.45% 448.23 452.66
2005-06-14 Martes 449.50 +0.22 +0.05% 447.82 454.80
2005-06-15 Miércoles 451.21 +1.71 +0.38% 448.49 453.03
2005-06-16 Jueves 450.93 -0.28 -0.06% 448.82 453.92
2005-06-17 Viernes 452.46 +1.53 +0.34% 449.23 454.30
2005-06-20 Lunes 450.40 -2.06 -0.46% 449.89 453.64
2005-06-21 Martes 452.48 +2.08 +0.46% 448.11 452.99
2005-06-22 Miércoles 449.56 -2.92 -0.65% 448.39 452.22
2005-06-23 Jueves 447.99 -1.57 -0.35% 445.50 450.39
2005-06-24 Viernes 446.72 -1.27 -0.28% 444.26 449.88
2005-06-27 Lunes 446.88 +0.16 +0.04% 444.76 447.50
2005-06-28 Martes 442.63 -4.25 -0.95% 441.83 447.26
2005-06-29 Miércoles 441.55 -1.08 -0.24% 439.08 443.69
2005-06-30 Jueves 440.76 -0.79 -0.18% 438.38 443.12
2005-07-01 Viernes 435.51 -5.25 -1.19% 433.27 442.15
2005-07-04 Lunes 435.84 +0.33 +0.08% 432.56 437.25
2005-07-05 Martes 431.73 -4.11 -0.94% 429.57 436.63
2005-07-06 Miércoles 433.10 +1.37 +0.32% 429.74 434.27
2005-07-07 Jueves 433.19 +0.09 +0.02% 430.61 437.08
2005-07-08 Viernes 433.75 +0.56 +0.13% 431.28 435.47
2005-07-11 Lunes 435.56 +1.81 +0.42% 433.65 437.04
2005-07-12 Martes 438.69 +3.13 +0.72% 434.40 439.65
2005-07-13 Miércoles 435.57 -3.12 -0.71% 433.67 438.65
2005-07-14 Jueves 434.84 -0.73 -0.17% 433.62 437.74
2005-07-15 Viernes 432.11 -2.73 -0.63% 431.38 436.43
2005-07-18 Lunes 431.50 -0.61 -0.14% 430.17 433.42
2005-07-19 Martes 429.46 -2.04 -0.47% 426.38 431.49
2005-07-20 Miércoles 432.06 +2.60 +0.61% 428.50 433.71
2005-07-21 Jueves 434.15 +2.09 +0.48% 429.73 438.44
2005-07-22 Viernes 433.77 -0.38 -0.09% 432.00 436.08
2005-07-25 Lunes 433.62 -0.15 -0.03% 430.13 434.88
2005-07-26 Martes 427.94 -5.68 -1.31% 427.12 433.89
2005-07-27 Miércoles 427.96 +0.02 +0.005% 424.79 429.05
2005-07-28 Jueves 427.89 -0.07 -0.02% 424.93 428.81
2005-07-29 Viernes 425.21 -2.68 -0.63% 423.36 429.37
2005-08-01 Lunes 427.23 +2.02 +0.48% 424.37 429.45
2005-08-02 Martes 429.65 +2.42 +0.57% 426.01 430.75
2005-08-03 Miércoles 430.55 +0.90 +0.21% 427.80 433.61
2005-08-04 Jueves 425.32 -5.23 -1.21% 423.99 431.55
2005-08-05 Viernes 419.85 -5.47 -1.29% 416.86 425.59
2005-08-08 Lunes 417.61 -2.24 -0.53% 415.73 420.40
2005-08-09 Martes 415.35 -2.26 -0.54% 413.00 419.23
2005-08-10 Miércoles 415.47 +0.12 +0.03% 412.85 417.91
2005-08-11 Jueves 420.05 +4.58 +1.10% 414.65 420.11
2005-08-12 Viernes 414.34 -5.71 -1.36% 413.47 420.59
2005-08-15 Lunes 412.84 -1.50 -0.36% 411.50 415.74
2005-08-16 Martes 410.56 -2.28 -0.55% 407.42 413.27
2005-08-17 Miércoles 407.24 -3.32 -0.81% 405.06 411.57
2005-08-18 Jueves 408.47 +1.23 +0.30% 403.62 409.09
2005-08-19 Viernes 408.55 +0.08 +0.02% 405.75 412.70
2005-08-22 Lunes 408.90 +0.35 +0.09% 407.41 411.18
2005-08-23 Martes 414.02 +5.12 +1.25% 407.79 414.35
2005-08-24 Miércoles 417.27 +3.25 +0.78% 411.12 418.28
2005-08-25 Jueves 410.73 -6.54 -1.57% 408.99 420.53
2005-08-26 Viernes 412.74 +2.01 +0.49% 409.54 415.60
2005-08-29 Lunes 410.62 -2.12 -0.51% 409.26 414.14
2005-08-30 Martes 406.94 -3.68 -0.90% 405.82 410.62
2005-08-31 Miércoles 409.75 +2.81 +0.69% 404.21 410.87
2005-09-01 Jueves 410.80 +1.05 +0.26% 408.50 412.02
2005-09-02 Viernes 409.48 -1.32 -0.32% 406.68 413.47
2005-09-05 Lunes 410.35 +0.87 +0.21% 408.09 411.96
2005-09-06 Martes 412.60 +2.25 +0.55% 408.17 413.46
2005-09-07 Miércoles 410.41 -2.19 -0.53% 409.66 415.77
2005-09-08 Jueves 413.54 +3.13 +0.76% 409.71 414.20
2005-09-09 Viernes 414.26 +0.72 +0.17% 412.11 415.28
2005-09-12 Lunes 413.34 -0.92 -0.22% 411.27 415.52
2005-09-13 Martes 412.47 -0.87 -0.21% 411.00 415.63
2005-09-14 Miércoles 413.21 +0.74 +0.18% 412.29 414.99
2005-09-15 Jueves 410.23 -2.98 -0.72% 409.09 413.43
2005-09-16 Viernes 410.59 +0.36 +0.09% 408.34 412.14
2005-09-19 Lunes 410.56 -0.03 -0.01% 407.11 411.25
2005-09-20 Martes 410.09 -0.47 -0.11% 409.27 413.69
2005-09-21 Miércoles 412.87 +2.78 +0.68% 409.72 413.86
2005-09-22 Jueves 410.16 -2.71 -0.66% 407.97 413.87
2005-09-23 Viernes 407.06 -3.10 -0.76% 406.54 410.88
2005-09-26 Lunes 407.98 +0.92 +0.23% 405.26 408.30
2005-09-27 Martes 407.14 -0.84 -0.21% 405.46 408.32
2005-09-28 Miércoles 408.18 +1.04 +0.26% 406.05 409.26
2005-09-29 Jueves 402.42 -5.76 -1.41% 401.16 410.08
2005-09-30 Viernes 403.46 +1.04 +0.26% 401.39 405.48
2005-10-03 Lunes 401.69 -1.77 -0.44% 400.94 404.58
2005-10-04 Martes 404.66 +2.97 +0.74% 399.49 405.08
2005-10-05 Miércoles 398.00 -6.66 -1.65% 396.43 404.78
2005-10-06 Jueves 404.50 +6.50 +1.63% 396.98 405.15
2005-10-07 Viernes 398.75 -5.75 -1.42% 397.89 406.06
2005-10-10 Lunes 401.59 +2.84 +0.71% 398.21 401.96
2005-10-11 Martes 396.23 -5.36 -1.33% 395.11 401.30
2005-10-12 Miércoles 402.28 +6.05 +1.53% 395.15 402.91
2005-10-13 Jueves 403.34 +1.06 +0.26% 398.53 404.16
2005-10-14 Viernes 403.78 +0.44 +0.11% 402.25 407.22
2005-10-17 Lunes 400.68 -3.10 -0.77% 399.22 405.56
2005-10-18 Martes 400.74 +0.06 +0.01% 397.83 401.38
2005-10-19 Miércoles 402.43 +1.69 +0.42% 398.44 404.31
2005-10-20 Jueves 403.53 +1.10 +0.27% 400.85 404.31
2005-10-21 Viernes 406.24 +2.71 +0.67% 401.20 407.23
2005-10-24 Lunes 408.52 +2.28 +0.56% 404.45 409.48
2005-10-25 Martes 411.70 +3.18 +0.78% 406.86 412.20
2005-10-26 Miércoles 412.25 +0.55 +0.13% 409.29 414.25
2005-10-27 Jueves 413.83 +1.58 +0.38% 410.70 416.34
2005-10-28 Viernes 407.67 -6.16 -1.49% 406.80 414.74
2005-10-31 Lunes 406.94 -0.73 -0.18% 405.82 409.28
2005-11-01 Martes 405.04 -1.90 -0.47% 404.35 407.21
2005-11-02 Miércoles 405.91 +0.87 +0.21% 401.15 406.35
2005-11-03 Jueves 401.04 -4.87 -1.20% 399.30 407.00
2005-11-04 Viernes 396.75 -4.29 -1.07% 394.55 401.45
2005-11-07 Lunes 392.86 -3.89 -0.98% 390.00 397.37
2005-11-08 Martes 393.77 +0.91 +0.23% 390.19 394.52
2005-11-09 Miércoles 392.42 -1.35 -0.34% 388.60 394.17
2005-11-10 Jueves 386.32 -6.10 -1.55% 385.65 392.80
2005-11-11 Viernes 385.52 -0.80 -0.21% 384.25 388.50
2005-11-14 Lunes 384.18 -1.34 -0.35% 383.24 386.64
2005-11-15 Martes 383.98 -0.20 -0.05% 380.90 385.42
2005-11-16 Miércoles 383.44 -0.54 -0.14% 379.93 384.48
2005-11-17 Jueves 385.10 +1.66 +0.43% 382.30 385.74
2005-11-18 Viernes 387.86 +2.76 +0.72% 382.42 387.86
2005-11-21 Lunes 386.91 -0.95 -0.24% 386.14 389.75
2005-11-22 Martes 389.00 +2.09 +0.54% 384.51 389.80
2005-11-23 Miércoles 387.21 -1.79 -0.46% 386.66 390.10
2005-11-24 Jueves 387.03 -0.18 -0.05% 386.45 388.82
2005-11-25 Viernes 385.38 -1.65 -0.43% 384.39 387.22
2005-11-28 Lunes 384.46 -0.92 -0.24% 381.49 387.52
2005-11-29 Martes 382.99 -1.47 -0.38% 381.64 385.42
2005-11-30 Miércoles 381.65 -1.34 -0.35% 380.44 385.03
2005-12-01 Jueves 381.90 +0.25 +0.07% 380.70 383.64
2005-12-02 Viernes 384.99 +3.09 +0.81% 380.79 385.36
2005-12-05 Lunes 385.95 +0.96 +0.25% 382.83 386.78
2005-12-06 Martes 384.75 -1.20 -0.31% 383.19 387.23
2005-12-07 Miércoles 383.91 -0.84 -0.22% 379.17 384.84
2005-12-08 Jueves 384.60 +0.69 +0.18% 381.67 385.89
2005-12-09 Viernes 385.87 +1.27 +0.33% 384.13 389.27
2005-12-12 Lunes 385.45 -0.42 -0.11% 384.27 388.63
2005-12-13 Martes 384.71 -0.74 -0.19% 383.70 386.85
2005-12-14 Miércoles 389.85 +5.14 +1.34% 383.61 391.23
2005-12-15 Jueves 385.61 -4.24 -1.09% 384.12 390.53
2005-12-16 Viernes 384.12 -1.49 -0.39% 382.39 385.97
2005-12-19 Lunes 383.26 -0.86 -0.22% 382.83 387.36
2005-12-20 Martes 377.12 -6.14 -1.60% 375.74 384.27
2005-12-21 Miércoles 376.96 -0.16 -0.04% 372.88 378.59
2005-12-22 Jueves 375.48 -1.48 -0.39% 373.85 377.50
2005-12-23 Viernes 374.63 -0.85 -0.23% 373.46 376.09
2005-12-26 Lunes 375.74 +1.11 +0.30% 374.28 376.37
2005-12-27 Martes 372.91 -2.83 -0.75% 372.12 376.33
2005-12-28 Miércoles 374.45 +1.54 +0.41% 372.28 377.23
2005-12-29 Jueves 376.32 +1.87 +0.50% 373.35 377.16
2005-12-30 Viernes 377.26 +0.94 +0.25% 374.26 377.84