Valor del dólar australiano en Chile en 2012

Precio cierre $497.71
Precio promedio $503.52
Precio mínimo $479.60
Precio máximo $537.42

Al finalizar el 2012 el dólar australiano cotizó a 497.71 pesos chilenos. El precio bajó 32.69 pesos (-6.16%) desde el inicio del año, cuando cotizaba a $530.4. El precio promedio fue de $503.52.

En el 2012:

  • El precio mínimo fue de $479.6 y se alcanzó el 8 de octubre.
  • El precio máximo fue de $537.42 y se alcanzó el 3 de enero.
  • El día más bajista fue el 25 de septiembre, con una caída del 1.63%.
  • El día más alcista fue el 28 de mayo, con un alza del 1.72%.
  • El precio del dólar australiano subió 129 días y bajó 131 del total de 261 días bursátiles.
  • El dólar australiano subió todos los días entre el 13 y el 20 de julio, completando el período de negociación al alza más largo del año (6 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 2012.

Leer más
Fecha Día Precio Variación % Variación Mínimo Máximo
2012-01-02 Lunes 530.40 -0.66 -0.12% 527.70 532.03
2012-01-03 Martes 531.77 +1.37 +0.26% 528.17 537.42
2012-01-04 Miércoles 529.31 -2.46 -0.46% 527.08 532.57
2012-01-05 Jueves 523.31 -6.00 -1.13% 522.29 529.69
2012-01-06 Viernes 522.42 -0.89 -0.17% 519.33 524.31
2012-01-09 Lunes 525.54 +3.12 +0.60% 517.85 526.62
2012-01-10 Martes 524.41 -1.13 -0.22% 523.29 530.70
2012-01-11 Miércoles 521.76 -2.65 -0.51% 518.99 525.20
2012-01-12 Jueves 517.13 -4.63 -0.89% 514.79 524.34
2012-01-13 Viernes 519.69 +2.56 +0.50% 514.80 520.29
2012-01-16 Lunes 514.94 -4.75 -0.91% 514.38 520.06
2012-01-17 Martes 516.85 +1.91 +0.37% 514.28 522.06
2012-01-18 Miércoles 517.87 +1.02 +0.20% 514.02 519.44
2012-01-19 Jueves 510.81 -7.06 -1.36% 509.01 518.06
2012-01-20 Viernes 516.74 +5.93 +1.16% 508.57 516.79
2012-01-23 Lunes 514.95 -1.79 -0.35% 512.57 519.69
2012-01-24 Martes 516.49 +1.54 +0.30% 510.37 517.18
2012-01-25 Miércoles 521.77 +5.28 +1.02% 513.92 522.90
2012-01-26 Jueves 517.35 -4.42 -0.85% 515.75 526.27
2012-01-27 Viernes 516.26 -1.09 -0.21% 514.24 519.88
2012-01-30 Lunes 520.08 +3.82 +0.74% 509.58 520.42
2012-01-31 Martes 521.81 +1.73 +0.33% 518.34 524.12
2012-02-01 Miércoles 521.32 -0.49 -0.09% 518.85 524.93
2012-02-02 Jueves 515.64 -5.68 -1.09% 513.81 524.10
2012-02-03 Viernes 514.78 -0.86 -0.17% 510.06 516.29
2012-02-06 Lunes 515.51 +0.73 +0.14% 510.14 516.79
2012-02-07 Martes 517.13 +1.62 +0.31% 513.56 519.93
2012-02-08 Miércoles 515.76 -1.37 -0.26% 513.80 518.90
2012-02-09 Jueves 518.37 +2.61 +0.51% 510.79 519.43
2012-02-10 Viernes 510.81 -7.56 -1.46% 508.25 518.49
2012-02-13 Lunes 515.22 +4.41 +0.86% 510.60 516.13
2012-02-14 Martes 516.42 +1.20 +0.23% 511.10 518.77
2012-02-15 Miércoles 519.06 +2.64 +0.51% 514.96 521.99
2012-02-16 Jueves 520.94 +1.88 +0.36% 515.92 523.74
2012-02-17 Viernes 518.81 -2.13 -0.41% 517.43 522.86
2012-02-20 Lunes 519.18 +0.37 +0.07% 517.40 523.76
2012-02-21 Martes 513.69 -5.49 -1.06% 512.13 519.40
2012-02-22 Miércoles 515.09 +1.40 +0.27% 510.47 516.16
2012-02-23 Jueves 515.23 +0.14 +0.03% 512.22 518.58
2012-02-24 Viernes 513.98 -1.25 -0.24% 511.15 517.28
2012-02-27 Lunes 515.71 +1.73 +0.34% 511.12 517.10
2012-02-28 Martes 514.31 -1.40 -0.27% 511.69 517.09
2012-02-29 Miércoles 515.17 +0.86 +0.17% 512.77 519.09
2012-03-01 Jueves 515.96 +0.79 +0.15% 514.14 521.16
2012-03-02 Viernes 519.50 +3.54 +0.69% 513.02 522.50
2012-03-05 Lunes 517.57 -1.93 -0.37% 515.43 520.00
2012-03-06 Martes 518.69 +1.12 +0.22% 512.49 520.45
2012-03-07 Miércoles 518.27 -0.42 -0.08% 515.59 521.71
2012-03-08 Jueves 515.76 -2.51 -0.48% 512.72 522.02
2012-03-09 Viernes 511.07 -4.69 -0.91% 510.31 516.53
2012-03-12 Lunes 510.46 -0.61 -0.12% 506.59 511.29
2012-03-13 Martes 509.62 -0.84 -0.16% 506.13 512.67
2012-03-14 Miércoles 508.65 -0.97 -0.19% 505.05 509.80
2012-03-15 Jueves 507.63 -1.02 -0.20% 506.57 511.72
2012-03-16 Viernes 510.98 +3.35 +0.66% 505.94 511.39
2012-03-19 Lunes 512.49 +1.51 +0.30% 508.78 513.89
2012-03-20 Martes 507.41 -5.08 -0.99% 505.88 513.23
2012-03-21 Miércoles 507.54 +0.13 +0.03% 503.77 509.81
2012-03-22 Jueves 508.07 +0.53 +0.10% 501.82 508.78
2012-03-23 Viernes 511.53 +3.46 +0.68% 506.28 512.71
2012-03-26 Lunes 512.26 +0.73 +0.14% 509.27 513.75
2012-03-27 Martes 508.54 -3.72 -0.73% 507.61 513.30
2012-03-28 Miércoles 507.55 -0.99 -0.19% 504.50 508.62
2012-03-29 Jueves 507.18 -0.37 -0.07% 504.01 508.33
2012-03-30 Viernes 505.48 -1.70 -0.34% 503.59 508.92
2012-04-02 Lunes 502.92 -2.56 -0.51% 502.09 510.60
2012-04-03 Martes 497.72 -5.20 -1.03% 495.70 505.57
2012-04-04 Miércoles 496.98 -0.74 -0.15% 492.75 498.60
2012-04-05 Jueves 499.57 +2.59 +0.52% 493.52 500.50
2012-04-06 Viernes 498.48 -1.09 -0.22% 496.70 501.11
2012-04-09 Lunes 499.94 +1.46 +0.29% 495.73 502.49
2012-04-10 Martes 501.19 +1.25 +0.25% 497.58 502.64
2012-04-11 Miércoles 502.06 +0.87 +0.17% 499.04 504.39
2012-04-12 Jueves 503.38 +1.32 +0.26% 501.11 507.27
2012-04-13 Viernes 502.67 -0.71 -0.14% 499.44 504.44
2012-04-16 Lunes 505.82 +3.15 +0.63% 498.80 506.94
2012-04-17 Martes 503.45 -2.37 -0.47% 502.30 507.31
2012-04-18 Miércoles 505.60 +2.15 +0.43% 501.19 507.02
2012-04-19 Jueves 504.48 -1.12 -0.22% 502.71 507.51
2012-04-20 Viernes 504.69 +0.21 +0.04% 502.40 505.42
2012-04-23 Lunes 504.41 -0.28 -0.06% 499.55 504.89
2012-04-24 Martes 503.34 -1.07 -0.21% 500.27 505.11
2012-04-25 Miércoles 504.28 +0.94 +0.19% 501.10 504.97
2012-04-26 Jueves 503.50 -0.78 -0.15% 502.09 505.28
2012-04-27 Viernes 507.14 +3.64 +0.72% 501.41 507.59
2012-04-30 Lunes 505.69 -1.45 -0.29% 503.44 507.08
2012-05-01 Martes 501.33 -4.36 -0.86% 499.19 505.72
2012-05-02 Miércoles 500.35 -0.98 -0.20% 497.80 502.41
2012-05-03 Jueves 494.67 -5.68 -1.14% 492.97 500.18
2012-05-04 Viernes 491.77 -2.90 -0.59% 489.08 495.46
2012-05-07 Lunes 491.74 -0.03 -0.01% 487.82 494.41
2012-05-08 Martes 491.41 -0.33 -0.07% 487.33 492.72
2012-05-09 Miércoles 490.10 -1.31 -0.27% 486.90 494.51
2012-05-10 Jueves 489.70 -0.40 -0.08% 488.38 494.37
2012-05-11 Viernes 487.85 -1.85 -0.38% 486.33 492.02
2012-05-14 Lunes 491.05 +3.20 +0.66% 484.36 492.53
2012-05-15 Martes 496.83 +5.78 +1.18% 489.59 499.27
2012-05-16 Miércoles 498.50 +1.67 +0.34% 492.71 500.41
2012-05-17 Jueves 499.37 +0.87 +0.17% 496.88 503.43
2012-05-18 Viernes 497.91 -1.46 -0.29% 493.81 499.70
2012-05-21 Lunes 501.22 +3.31 +0.66% 495.09 502.38
2012-05-22 Martes 494.51 -6.71 -1.34% 493.74 502.58
2012-05-23 Miércoles 495.34 +0.83 +0.17% 491.11 499.21
2012-05-24 Jueves 496.94 +1.60 +0.32% 492.34 498.54
2012-05-25 Viernes 497.10 +0.16 +0.03% 494.27 500.51
2012-05-28 Lunes 505.65 +8.55 +1.72% 498.36 505.96
2012-05-29 Martes 504.56 -1.09 -0.22% 498.52 505.58
2012-05-30 Miércoles 503.17 -1.39 -0.28% 498.79 505.52
2012-05-31 Jueves 502.72 -0.45 -0.09% 500.61 508.22
2012-06-01 Viernes 503.66 +0.94 +0.19% 494.52 506.17
2012-06-04 Lunes 501.36 -2.30 -0.46% 498.33 504.80
2012-06-05 Martes 499.06 -2.30 -0.46% 496.69 505.37
2012-06-06 Miércoles 502.87 +3.81 +0.76% 498.13 506.33
2012-06-07 Jueves 495.25 -7.62 -1.52% 494.45 506.69
2012-06-08 Viernes 497.96 +2.71 +0.55% 490.85 499.36
2012-06-11 Lunes 496.82 -1.14 -0.23% 495.81 502.77
2012-06-12 Martes 501.84 +5.02 +1.01% 495.55 502.29
2012-06-13 Miércoles 498.94 -2.90 -0.58% 497.99 503.29
2012-06-14 Jueves 501.95 +3.01 +0.60% 497.59 503.88
2012-06-15 Viernes 505.13 +3.18 +0.63% 497.99 505.79
2012-06-18 Lunes 505.70 +0.57 +0.11% 503.10 507.55
2012-06-19 Martes 504.97 -0.73 -0.14% 502.74 508.49
2012-06-20 Miércoles 504.97 0.00 0% 502.28 507.85
2012-06-21 Jueves 504.69 -0.28 -0.06% 502.08 506.80
2012-06-22 Viernes 506.07 +1.38 +0.27% 502.60 508.13
2012-06-25 Lunes 509.68 +3.61 +0.71% 499.75 510.24
2012-06-26 Martes 511.48 +1.80 +0.35% 508.16 512.95
2012-06-27 Miércoles 510.45 -1.03 -0.20% 507.18 512.77
2012-06-28 Jueves 512.09 +1.64 +0.32% 508.13 512.91
2012-06-29 Viernes 512.77 +0.68 +0.13% 510.31 522.44
2012-07-02 Lunes 513.01 +0.24 +0.05% 510.66 514.67
2012-07-03 Martes 508.45 -4.56 -0.89% 507.64 514.81
2012-07-04 Miércoles 510.54 +2.09 +0.41% 506.85 511.84
2012-07-05 Jueves 510.25 -0.29 -0.06% 507.11 513.22
2012-07-06 Viernes 509.37 -0.88 -0.17% 507.24 511.38
2012-07-09 Lunes 505.01 -4.36 -0.86% 503.08 509.50
2012-07-10 Martes 502.77 -2.24 -0.44% 501.53 506.76
2012-07-11 Miércoles 504.30 +1.53 +0.30% 501.48 507.31
2012-07-12 Jueves 499.89 -4.41 -0.87% 496.71 504.76
2012-07-13 Viernes 501.88 +1.99 +0.40% 498.72 502.82
2012-07-16 Lunes 502.00 +0.12 +0.02% 499.73 502.86
2012-07-17 Martes 505.26 +3.26 +0.65% 499.58 505.55
2012-07-18 Miércoles 505.63 +0.37 +0.07% 503.22 507.23
2012-07-19 Jueves 506.42 +0.79 +0.16% 504.29 509.60
2012-07-20 Viernes 507.61 +1.19 +0.23% 503.62 507.91
2012-07-23 Lunes 505.18 -2.43 -0.48% 501.55 507.76
2012-07-24 Martes 506.27 +1.09 +0.22% 504.23 508.21
2012-07-25 Miércoles 507.09 +0.82 +0.16% 503.26 510.10
2012-07-26 Jueves 505.32 -1.77 -0.35% 503.58 512.13
2012-07-27 Viernes 506.40 +1.08 +0.21% 502.40 507.75
2012-07-30 Lunes 506.91 +0.51 +0.10% 504.02 508.27
2012-07-31 Martes 506.65 -0.26 -0.05% 504.70 508.77
2012-08-01 Miércoles 505.69 -0.96 -0.19% 504.44 509.45
2012-08-02 Jueves 507.04 +1.35 +0.27% 503.82 511.17
2012-08-03 Viernes 508.49 +1.45 +0.29% 504.64 510.35
2012-08-06 Lunes 505.37 -3.12 -0.61% 504.45 508.94
2012-08-07 Martes 504.18 -1.19 -0.24% 502.74 507.19
2012-08-08 Miércoles 503.54 -0.64 -0.13% 502.21 506.56
2012-08-09 Jueves 502.44 -1.10 -0.22% 500.36 505.71
2012-08-10 Viernes 506.63 +4.19 +0.83% 497.79 507.14
2012-08-13 Lunes 506.79 +0.16 +0.03% 499.60 508.49
2012-08-14 Martes 505.85 -0.94 -0.19% 501.81 508.11
2012-08-15 Miércoles 507.18 +1.33 +0.26% 503.43 507.66
2012-08-16 Jueves 507.20 +0.02 +0.004% 505.06 509.51
2012-08-17 Viernes 503.85 -3.35 -0.66% 502.50 508.30
2012-08-20 Lunes 506.86 +3.01 +0.60% 502.92 508.35
2012-08-21 Martes 506.14 -0.72 -0.14% 504.68 510.35
2012-08-22 Miércoles 507.55 +1.41 +0.28% 501.84 507.84
2012-08-23 Jueves 501.59 -5.96 -1.17% 500.49 509.53
2012-08-24 Viernes 500.65 -0.94 -0.19% 497.95 502.09
2012-08-27 Lunes 498.19 -2.46 -0.49% 497.39 501.54
2012-08-28 Martes 497.28 -0.91 -0.18% 496.50 500.53
2012-08-29 Miércoles 496.99 -0.29 -0.06% 495.90 500.72
2012-08-30 Jueves 494.99 -2.00 -0.40% 494.02 497.94
2012-08-31 Viernes 495.78 +0.79 +0.16% 493.64 497.85
2012-09-03 Lunes 491.75 -4.03 -0.81% 490.93 494.70
2012-09-04 Martes 492.19 +0.44 +0.09% 490.25 494.17
2012-09-05 Miércoles 489.94 -2.25 -0.46% 488.79 492.62
2012-09-06 Jueves 489.34 -0.60 -0.12% 488.22 492.96
2012-09-07 Viernes 494.31 +4.97 +1.02% 488.26 495.79
2012-09-10 Lunes 490.79 -3.52 -0.71% 489.97 498.10
2012-09-11 Martes 494.73 +3.94 +0.80% 489.45 496.40
2012-09-12 Miércoles 496.88 +2.15 +0.43% 493.86 498.45
2012-09-13 Jueves 498.33 +1.45 +0.29% 492.48 499.56
2012-09-14 Viernes 496.35 -1.98 -0.40% 493.86 501.63
2012-09-17 Lunes 492.50 -3.85 -0.78% 490.99 496.80
2012-09-18 Martes 490.86 -1.64 -0.33% 488.88 493.20
2012-09-19 Miércoles 491.71 +0.85 +0.17% 488.37 493.07
2012-09-20 Jueves 490.47 -1.24 -0.25% 486.03 492.75
2012-09-21 Viernes 494.90 +4.43 +0.90% 489.53 496.55
2012-09-24 Lunes 496.29 +1.39 +0.28% 490.96 496.67
2012-09-25 Martes 488.20 -8.09 -1.63% 487.31 497.12
2012-09-26 Miércoles 487.84 -0.36 -0.07% 485.39 489.76
2012-09-27 Jueves 492.09 +4.25 +0.87% 486.78 492.97
2012-09-28 Viernes 492.57 +0.48 +0.10% 490.33 494.14
2012-10-01 Lunes 489.59 -2.98 -0.60% 488.72 493.24
2012-10-02 Martes 485.66 -3.93 -0.80% 484.42 490.39
2012-10-03 Miércoles 483.53 -2.13 -0.44% 481.87 485.83
2012-10-04 Jueves 483.92 +0.39 +0.08% 481.23 485.58
2012-10-05 Viernes 481.98 -1.94 -0.40% 479.70 485.38
2012-10-08 Lunes 483.20 +1.22 +0.25% 479.60 485.47
2012-10-09 Martes 484.30 +1.10 +0.23% 482.15 486.14
2012-10-10 Miércoles 485.79 +1.49 +0.31% 482.63 488.04
2012-10-11 Jueves 485.11 -0.68 -0.14% 484.34 489.12
2012-10-12 Viernes 483.38 -1.73 -0.36% 481.90 486.48
2012-10-15 Lunes 484.04 +0.66 +0.14% 481.24 484.65
2012-10-16 Martes 485.85 +1.81 +0.37% 482.13 486.05
2012-10-17 Miércoles 490.27 +4.42 +0.91% 485.46 490.93
2012-10-18 Jueves 489.64 -0.63 -0.13% 488.65 492.16
2012-10-19 Viernes 490.29 +0.65 +0.13% 488.23 491.60
2012-10-22 Lunes 492.23 +1.94 +0.40% 488.14 493.31
2012-10-23 Martes 495.62 +3.39 +0.69% 488.93 495.81
2012-10-24 Miércoles 498.04 +2.42 +0.49% 494.55 499.32
2012-10-25 Jueves 496.27 -1.77 -0.36% 494.20 500.39
2012-10-26 Viernes 498.49 +2.22 +0.45% 493.41 499.27
2012-10-29 Lunes 497.81 -0.68 -0.14% 496.18 500.31
2012-10-30 Martes 496.95 -0.86 -0.17% 496.05 500.65
2012-10-31 Miércoles 499.17 +2.22 +0.45% 495.96 499.95
2012-11-01 Jueves 500.34 +1.17 +0.23% 497.43 500.85
2012-11-02 Viernes 497.01 -3.33 -0.67% 496.01 501.45
2012-11-05 Lunes 497.79 +0.78 +0.16% 496.11 501.05
2012-11-06 Martes 499.83 +2.04 +0.41% 497.04 501.82
2012-11-07 Miércoles 499.56 -0.27 -0.05% 497.68 501.93
2012-11-08 Jueves 496.36 -3.20 -0.64% 495.51 500.61
2012-11-09 Viernes 497.59 +1.23 +0.25% 494.47 499.12
2012-11-12 Lunes 500.33 +2.74 +0.55% 496.78 501.80
2012-11-13 Martes 504.53 +4.20 +0.84% 498.09 505.54
2012-11-14 Miércoles 502.73 -1.80 -0.36% 501.83 506.41
2012-11-15 Jueves 499.95 -2.78 -0.55% 498.20 503.58
2012-11-16 Viernes 501.22 +1.27 +0.25% 498.31 501.80
2012-11-19 Lunes 499.63 -1.59 -0.32% 498.25 503.98
2012-11-20 Martes 496.35 -3.28 -0.66% 494.26 500.39
2012-11-21 Miércoles 495.24 -1.11 -0.22% 493.38 496.92
2012-11-22 Jueves 495.19 -0.05 -0.01% 492.75 497.03
2012-11-23 Viernes 500.51 +5.32 +1.07% 494.07 501.32
2012-11-26 Lunes 503.97 +3.46 +0.69% 498.96 504.31
2012-11-27 Martes 501.58 -2.39 -0.47% 500.51 505.25
2012-11-28 Miércoles 503.71 +2.13 +0.42% 500.41 504.39
2012-11-29 Jueves 499.90 -3.81 -0.76% 498.61 504.07
2012-11-30 Viernes 501.92 +2.02 +0.40% 498.28 502.24
2012-12-03 Lunes 501.54 -0.38 -0.08% 499.24 503.36
2012-12-04 Martes 503.32 +1.78 +0.35% 500.67 505.51
2012-12-05 Miércoles 500.97 -2.35 -0.47% 499.83 504.13
2012-12-06 Jueves 500.09 -0.88 -0.18% 498.81 502.86
2012-12-07 Viernes 500.18 +0.09 +0.02% 497.99 501.11
2012-12-10 Lunes 498.94 -1.24 -0.25% 497.57 501.45
2012-12-11 Martes 500.16 +1.22 +0.24% 496.81 500.96
2012-12-12 Miércoles 500.39 +0.23 +0.05% 499.21 502.34
2012-12-13 Jueves 499.93 -0.46 -0.09% 498.37 502.43
2012-12-14 Viernes 500.08 +0.15 +0.03% 498.43 501.24
2012-12-17 Lunes 501.12 +1.04 +0.21% 497.95 502.04
2012-12-18 Martes 499.34 -1.78 -0.36% 498.32 501.52
2012-12-19 Miércoles 498.11 -1.23 -0.25% 496.01 499.67
2012-12-20 Jueves 497.91 -0.20 -0.04% 496.38 499.63
2012-12-21 Viernes 494.12 -3.79 -0.76% 492.75 498.66
2012-12-24 Lunes 496.97 +2.85 +0.58% 492.47 499.30
2012-12-25 Martes 497.23 +0.26 +0.05% 495.98 499.82
2012-12-26 Miércoles 497.38 +0.15 +0.03% 495.00 497.93
2012-12-27 Jueves 498.07 +0.69 +0.14% 494.84 498.45
2012-12-28 Viernes 496.37 -1.70 -0.34% 491.93 499.99
2012-12-31 Lunes 497.71 +1.34 +0.27% 495.62 498.57