Valor del dólar australiano en Chile en 2020

Precio cierre $546.08
Precio promedio $545.34
Precio mínimo $477.98
Precio máximo $584.87

Al finalizar el 2020 el dólar australiano cotizó a 546.08 pesos chilenos. El precio subió 18.75 pesos (+3.56%) desde el inicio del año, cuando cotizaba a $527.33. El precio promedio fue de $545.34.

En el 2020:

  • El precio mínimo fue de $477.98 y se alcanzó el 19 de marzo.
  • El precio máximo fue de $584.87 y se alcanzó el 18 de agosto.
  • El día más bajista fue el 12 de marzo, con una caída del 2.93%.
  • El día más alcista fue el 30 de marzo, con un alza del 2.7%.
  • El precio del dólar australiano subió 132 días y bajó 130 del total de 262 días bursátiles.
  • El dólar australiano subió todos los días entre el 25 de septiembre y el 5 de octubre, completando el período de negociación al alza más largo del año (7 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 2020.

Leer más
Fecha Día Precio Variación % Variación Mínimo Máximo
2020-01-01 Miércoles 527.33 -0.30 -0.06% 527.04 528.70
2020-01-02 Jueves 523.44 -3.89 -0.74% 522.85 529.00
2020-01-03 Viernes 530.45 +7.01 +1.34% 519.48 532.22
2020-01-06 Lunes 536.26 +5.81 +1.09% 529.76 538.83
2020-01-07 Martes 528.23 -8.03 -1.50% 527.38 537.15
2020-01-08 Miércoles 520.12 -8.11 -1.54% 520.24 530.87
2020-01-09 Jueves 526.35 +6.23 +1.20% 519.44 527.61
2020-01-10 Viernes 533.30 +6.94 +1.32% 526.23 534.83
2020-01-13 Lunes 534.33 +1.04 +0.19% 532.54 538.85
2020-01-14 Martes 530.95 -3.39 -0.63% 529.10 537.28
2020-01-15 Miércoles 534.63 +3.68 +0.69% 529.92 536.51
2020-01-16 Jueves 535.07 +0.44 +0.08% 533.58 536.87
2020-01-17 Viernes 531.30 -3.77 -0.70% 529.36 536.69
2020-01-20 Lunes 528.80 -2.50 -0.47% 526.96 533.23
2020-01-21 Martes 529.53 +0.73 +0.14% 527.00 531.71
2020-01-22 Miércoles 527.40 -2.14 -0.40% 526.91 530.49
2020-01-23 Jueves 531.25 +3.85 +0.73% 526.68 532.41
2020-01-24 Viernes 530.01 -1.24 -0.23% 529.21 533.25
2020-01-27 Lunes 532.42 +2.41 +0.45% 526.58 535.15
2020-01-28 Martes 530.90 -1.52 -0.29% 530.21 534.09
2020-01-29 Miércoles 534.84 +3.94 +0.74% 529.90 536.21
2020-01-30 Jueves 535.00 +0.16 +0.03% 532.72 538.87
2020-01-31 Viernes 534.83 -0.17 -0.03% 532.73 537.45
2020-02-03 Lunes 526.25 -8.58 -1.61% 524.97 536.88
2020-02-04 Martes 526.44 +0.19 +0.04% 522.95 530.23
2020-02-05 Miércoles 523.32 -3.12 -0.59% 522.83 529.61
2020-02-06 Jueves 526.99 +3.67 +0.70% 522.19 528.91
2020-02-07 Viernes 527.84 +0.85 +0.16% 522.89 531.81
2020-02-10 Lunes 530.29 +2.45 +0.46% 527.13 534.31
2020-02-11 Martes 531.33 +1.04 +0.20% 529.21 533.90
2020-02-12 Miércoles 532.61 +1.28 +0.24% 529.46 534.47
2020-02-13 Jueves 533.14 +0.53 +0.10% 530.51 538.15
2020-02-14 Viernes 531.13 -2.01 -0.38% 530.04 535.33
2020-02-17 Lunes 532.41 +1.28 +0.24% 528.59 534.91
2020-02-18 Martes 532.45 +0.04 +0.01% 529.30 534.45
2020-02-19 Miércoles 531.29 -1.16 -0.22% 531.05 534.94
2020-02-20 Jueves 533.75 +2.46 +0.46% 527.47 536.26
2020-02-21 Viernes 531.69 -2.06 -0.39% 531.40 537.23
2020-02-24 Lunes 532.96 +1.27 +0.24% 528.55 537.32
2020-02-25 Martes 536.56 +3.59 +0.67% 530.01 537.21
2020-02-26 Miércoles 530.83 -5.72 -1.07% 529.27 537.26
2020-02-27 Jueves 534.15 +3.32 +0.62% 531.26 538.93
2020-02-28 Viernes 531.92 -2.23 -0.42% 527.54 536.12
2020-03-02 Lunes 530.65 -1.27 -0.24% 528.13 538.98
2020-03-03 Martes 534.81 +4.15 +0.78% 528.69 537.58
2020-03-04 Miércoles 542.92 +8.11 +1.52% 532.44 543.47
2020-03-05 Jueves 545.36 +2.44 +0.45% 541.67 546.21
2020-03-06 Viernes 549.49 +4.13 +0.76% 543.18 553.96
2020-03-09 Lunes 551.81 +2.33 +0.42% 522.47 564.35
2020-03-10 Martes 541.76 -10.06 -1.82% 540.02 554.81
2020-03-11 Miércoles 544.84 +3.08 +0.57% 540.22 547.55
2020-03-12 Jueves 528.89 -15.95 -2.93% 527.70 548.28
2020-03-13 Viernes 517.87 -11.02 -2.08% 512.60 537.47
2020-03-16 Lunes 521.17 +3.30 +0.64% 511.37 528.67
2020-03-17 Martes 508.69 -12.48 -2.39% 504.77 524.78
2020-03-18 Miércoles 500.81 -7.88 -1.55% 494.77 511.44
2020-03-19 Jueves 494.98 -5.82 -1.16% 477.98 512.99
2020-03-20 Viernes 500.43 +5.44 +1.10% 488.41 516.30
2020-03-23 Lunes 501.41 +0.99 +0.20% 492.10 506.12
2020-03-24 Martes 503.49 +2.07 +0.41% 497.11 514.32
2020-03-25 Miércoles 503.15 -0.33 -0.07% 501.63 513.47
2020-03-26 Jueves 501.74 -1.42 -0.28% 495.77 509.43
2020-03-27 Viernes 514.59 +12.86 +2.56% 499.39 517.69
2020-03-30 Lunes 528.49 +13.90 +2.70% 510.30 530.44
2020-03-31 Martes 524.07 -4.42 -0.84% 517.22 533.49
2020-04-01 Miércoles 524.22 +0.15 +0.03% 517.15 535.19
2020-04-02 Jueves 521.33 -2.89 -0.55% 517.38 529.57
2020-04-03 Viernes 518.27 -3.06 -0.59% 515.42 523.87
2020-04-06 Lunes 517.02 -1.24 -0.24% 517.16 526.70
2020-04-07 Martes 529.29 +12.27 +2.37% 516.48 531.12
2020-04-08 Miércoles 525.08 -4.21 -0.80% 524.00 533.07
2020-04-09 Jueves 532.36 +7.28 +1.39% 522.90 534.35
2020-04-10 Viernes 533.11 +0.76 +0.14% 531.12 535.92
2020-04-13 Lunes 541.31 +8.19 +1.54% 530.09 545.22
2020-04-14 Martes 546.08 +4.77 +0.88% 539.39 548.32
2020-04-15 Miércoles 540.32 -5.76 -1.06% 535.75 547.30
2020-04-16 Jueves 538.54 -1.77 -0.33% 534.20 541.61
2020-04-17 Viernes 541.93 +3.38 +0.63% 534.64 544.27
2020-04-20 Lunes 542.12 +0.19 +0.04% 540.53 548.86
2020-04-21 Martes 538.04 -4.08 -0.75% 537.24 545.07
2020-04-22 Miércoles 542.51 +4.47 +0.83% 538.37 545.08
2020-04-23 Jueves 547.33 +4.81 +0.89% 539.45 551.89
2020-04-24 Viernes 546.94 -0.39 -0.07% 544.90 550.46
2020-04-27 Lunes 553.45 +6.51 +1.19% 546.75 555.92
2020-04-28 Martes 547.72 -5.72 -1.03% 548.06 559.58
2020-04-29 Miércoles 546.39 -1.33 -0.24% 544.83 553.15
2020-04-30 Jueves 542.54 -3.85 -0.70% 543.10 548.82
2020-05-01 Viernes 534.79 -7.75 -1.43% 534.90 543.64
2020-05-04 Lunes 537.50 +2.71 +0.51% 531.83 540.31
2020-05-05 Martes 536.17 -1.34 -0.25% 535.68 541.44
2020-05-06 Miércoles 538.95 +2.78 +0.52% 535.75 541.47
2020-05-07 Jueves 542.80 +3.85 +0.71% 537.35 545.60
2020-05-08 Viernes 538.83 -3.98 -0.73% 538.27 549.00
2020-05-11 Lunes 533.31 -5.52 -1.02% 532.71 541.93
2020-05-12 Martes 533.08 -0.22 -0.04% 529.55 537.69
2020-05-13 Miércoles 526.72 -6.37 -1.19% 525.99 537.60
2020-05-14 Jueves 530.76 +4.04 +0.77% 523.34 531.76
2020-05-15 Viernes 530.52 -0.24 -0.04% 527.11 532.29
2020-05-18 Lunes 533.81 +3.29 +0.62% 530.42 535.39
2020-05-19 Martes 534.76 +0.95 +0.18% 533.13 539.30
2020-05-20 Miércoles 530.02 -4.74 -0.89% 527.21 538.99
2020-05-21 Jueves 527.01 -3.01 -0.57% 524.26 530.65
2020-05-22 Viernes 527.98 +0.97 +0.18% 523.18 528.94
2020-05-25 Lunes 526.26 -1.73 -0.33% 524.42 529.66
2020-05-26 Martes 536.28 +10.02 +1.90% 525.99 538.95
2020-05-27 Miércoles 542.61 +6.34 +1.18% 534.97 543.53
2020-05-28 Jueves 536.41 -6.21 -1.14% 536.17 544.53
2020-05-29 Viernes 532.21 -4.19 -0.78% 531.60 540.61
2020-06-01 Lunes 538.32 +6.11 +1.15% 531.01 541.59
2020-06-02 Martes 535.39 -2.93 -0.55% 535.32 544.66
2020-06-03 Miércoles 543.28 +7.89 +1.47% 527.76 545.19
2020-06-04 Jueves 534.80 -8.48 -1.56% 532.62 544.90
2020-06-05 Viernes 533.80 -1.00 -0.19% 528.71 540.67
2020-06-08 Lunes 538.24 +4.43 +0.83% 533.77 540.25
2020-06-09 Martes 535.38 -2.86 -0.53% 529.41 540.58
2020-06-10 Miércoles 540.89 +5.51 +1.03% 533.62 543.99
2020-06-11 Jueves 542.91 +2.02 +0.37% 532.90 543.93
2020-06-12 Viernes 543.24 +0.34 +0.06% 538.52 547.99
2020-06-15 Lunes 541.46 -1.78 -0.33% 536.83 550.17
2020-06-16 Martes 539.98 -1.49 -0.27% 532.47 546.53
2020-06-17 Miércoles 551.06 +11.08 +2.05% 537.33 555.16
2020-06-18 Jueves 559.70 +8.64 +1.57% 548.04 560.68
2020-06-19 Viernes 557.76 -1.94 -0.35% 556.91 566.14
2020-06-22 Lunes 565.64 +7.89 +1.41% 556.05 567.80
2020-06-23 Martes 567.30 +1.65 +0.29% 562.15 572.51
2020-06-24 Miércoles 562.08 -5.22 -0.92% 561.18 570.44
2020-06-25 Jueves 556.17 -5.91 -1.05% 555.96 564.53
2020-06-26 Viernes 563.25 +7.08 +1.27% 553.80 564.31
2020-06-29 Lunes 562.74 -0.51 -0.09% 559.80 566.20
2020-06-30 Martes 567.97 +5.22 +0.93% 560.63 568.41
2020-07-01 Miércoles 558.75 -9.22 -1.62% 559.13 569.51
2020-07-02 Jueves 554.18 -4.57 -0.82% 553.06 561.05
2020-07-03 Viernes 556.44 +2.26 +0.41% 552.00 558.90
2020-07-06 Lunes 556.64 +0.20 +0.04% 553.23 560.48
2020-07-07 Martes 548.04 -8.60 -1.55% 548.04 559.49
2020-07-08 Miércoles 549.19 +1.15 +0.21% 544.55 550.33
2020-07-09 Jueves 548.68 -0.51 -0.09% 540.09 550.99
2020-07-10 Viernes 550.23 +1.55 +0.28% 545.90 553.77
2020-07-13 Lunes 547.50 -2.74 -0.50% 547.14 555.13
2020-07-14 Martes 548.09 +0.59 +0.11% 545.61 550.98
2020-07-15 Miércoles 547.25 -0.84 -0.15% 547.40 553.96
2020-07-16 Jueves 550.00 +2.75 +0.50% 545.00 553.48
2020-07-17 Viernes 550.65 +0.65 +0.12% 545.53 552.44
2020-07-20 Lunes 550.10 -0.55 -0.10% 548.17 553.01
2020-07-21 Martes 549.47 -0.63 -0.12% 549.39 557.34
2020-07-22 Miércoles 547.56 -1.91 -0.35% 546.88 554.22
2020-07-23 Jueves 546.54 -1.02 -0.19% 543.26 550.00
2020-07-24 Viernes 549.51 +2.97 +0.54% 539.31 550.84
2020-07-27 Lunes 548.61 -0.90 -0.16% 546.69 553.31
2020-07-28 Martes 547.15 -1.46 -0.27% 546.56 552.64
2020-07-29 Miércoles 543.99 -3.17 -0.58% 541.47 550.35
2020-07-30 Jueves 547.32 +3.33 +0.61% 535.69 548.28
2020-07-31 Viernes 540.24 -7.07 -1.29% 539.88 550.45
2020-08-03 Lunes 539.21 -1.03 -0.19% 534.94 545.82
2020-08-04 Martes 552.17 +12.96 +2.40% 538.31 555.15
2020-08-05 Miércoles 558.71 +6.54 +1.18% 551.94 562.23
2020-08-06 Jueves 558.53 -0.18 -0.03% 556.69 564.92
2020-08-07 Viernes 563.58 +5.05 +0.90% 556.42 566.16
2020-08-10 Lunes 575.73 +12.15 +2.16% 561.63 576.73
2020-08-11 Martes 567.15 -8.58 -1.49% 564.61 579.54
2020-08-12 Miércoles 567.05 -0.10 -0.02% 562.36 570.85
2020-08-13 Jueves 566.76 -0.29 -0.05% 566.24 571.15
2020-08-14 Viernes 571.23 +4.46 +0.79% 565.85 574.29
2020-08-17 Lunes 582.17 +10.94 +1.92% 571.01 584.14
2020-08-18 Martes 575.15 -7.02 -1.21% 572.77 584.87
2020-08-19 Miércoles 562.92 -12.23 -2.13% 562.57 578.26
2020-08-20 Jueves 565.40 +2.48 +0.44% 560.38 567.45
2020-08-21 Viernes 567.62 +2.22 +0.39% 562.17 568.47
2020-08-24 Lunes 562.50 -5.12 -0.90% 560.92 571.66
2020-08-25 Martes 565.93 +3.43 +0.61% 560.80 566.45
2020-08-26 Miércoles 567.28 +1.35 +0.24% 565.67 571.48
2020-08-27 Jueves 569.25 +1.97 +0.35% 566.59 570.71
2020-08-28 Viernes 574.05 +4.80 +0.84% 569.05 576.55
2020-08-31 Lunes 572.45 -1.60 -0.28% 570.37 575.45
2020-09-01 Martes 568.40 -4.05 -0.71% 566.56 575.65
2020-09-02 Miércoles 565.81 -2.59 -0.45% 561.63 569.45
2020-09-03 Jueves 563.91 -1.91 -0.34% 560.62 566.21
2020-09-04 Viernes 561.59 -2.32 -0.41% 559.38 566.10
2020-09-07 Lunes 563.37 +1.78 +0.32% 559.60 565.68
2020-09-08 Martes 557.16 -6.21 -1.10% 556.92 566.67
2020-09-09 Miércoles 557.55 +0.39 +0.07% 555.28 560.41
2020-09-10 Jueves 560.60 +3.04 +0.55% 554.96 562.59
2020-09-11 Viernes 560.62 +0.02 +0.004% 557.99 564.92
2020-09-14 Lunes 557.46 -3.17 -0.57% 556.69 561.91
2020-09-15 Martes 557.11 -0.35 -0.06% 553.27 561.60
2020-09-16 Miércoles 554.41 -2.70 -0.49% 552.91 560.84
2020-09-17 Jueves 556.43 +2.02 +0.36% 551.52 560.02
2020-09-18 Viernes 556.29 -0.14 -0.03% 554.36 559.11
2020-09-21 Lunes 559.26 +2.97 +0.53% 553.92 561.17
2020-09-22 Martes 557.03 -2.23 -0.40% 554.18 560.45
2020-09-23 Miércoles 553.53 -3.50 -0.63% 552.71 557.91
2020-09-24 Jueves 551.69 -1.83 -0.33% 550.45 556.41
2020-09-25 Viernes 553.63 +1.94 +0.35% 550.63 555.16
2020-09-28 Lunes 554.59 +0.96 +0.17% 552.31 557.25
2020-09-29 Martes 558.89 +4.29 +0.77% 554.58 560.98
2020-09-30 Miércoles 562.05 +3.17 +0.57% 557.01 565.26
2020-10-01 Jueves 564.78 +2.73 +0.49% 560.48 566.66
2020-10-02 Viernes 565.35 +0.57 +0.10% 561.19 567.69
2020-10-05 Lunes 573.18 +7.82 +1.38% 564.53 574.36
2020-10-06 Martes 567.35 -5.83 -1.02% 566.93 575.82
2020-10-07 Miércoles 567.14 -0.21 -0.04% 566.16 570.91
2020-10-08 Jueves 572.10 +4.96 +0.87% 565.95 572.64
2020-10-09 Viernes 574.92 +2.82 +0.49% 571.76 577.38
2020-10-12 Lunes 574.30 -0.62 -0.11% 572.54 576.33
2020-10-13 Martes 571.87 -2.43 -0.42% 570.39 575.01
2020-10-14 Miércoles 571.98 +0.11 +0.02% 571.12 575.78
2020-10-15 Jueves 570.16 -1.82 -0.32% 564.46 572.92
2020-10-16 Viernes 561.66 -8.50 -1.49% 561.44 570.79
2020-10-19 Lunes 556.44 -5.21 -0.93% 555.59 565.91
2020-10-20 Martes 553.75 -2.70 -0.48% 551.04 557.13
2020-10-21 Miércoles 557.06 +3.32 +0.60% 553.76 559.46
2020-10-22 Jueves 554.04 -3.02 -0.54% 552.85 559.14
2020-10-23 Viernes 553.32 -0.72 -0.13% 551.27 557.60
2020-10-26 Lunes 551.98 -1.34 -0.24% 551.06 558.79
2020-10-27 Martes 550.82 -1.16 -0.21% 548.34 553.74
2020-10-28 Miércoles 544.73 -6.09 -1.11% 544.27 553.35
2020-10-29 Jueves 542.30 -2.43 -0.45% 538.98 547.49
2020-10-30 Viernes 543.14 +0.84 +0.16% 541.21 545.27
2020-11-02 Lunes 541.32 -1.82 -0.34% 539.29 544.62
2020-11-03 Martes 543.48 +2.16 +0.40% 537.69 547.66
2020-11-04 Miércoles 540.63 -2.85 -0.52% 535.33 548.55
2020-11-05 Jueves 550.25 +9.62 +1.78% 538.80 551.42
2020-11-06 Viernes 544.94 -5.31 -0.96% 545.28 554.89
2020-11-09 Lunes 551.38 +6.44 +1.18% 545.25 555.71
2020-11-10 Martes 549.38 -2.00 -0.36% 548.92 555.70
2020-11-11 Miércoles 548.91 -0.47 -0.09% 547.37 552.94
2020-11-12 Jueves 550.10 +1.19 +0.22% 546.82 551.45
2020-11-13 Viernes 557.31 +7.21 +1.31% 549.53 558.19
2020-11-16 Lunes 560.63 +3.32 +0.60% 556.08 562.71
2020-11-17 Martes 556.82 -3.81 -0.68% 556.95 564.96
2020-11-18 Miércoles 553.78 -3.05 -0.55% 551.72 559.39
2020-11-19 Jueves 553.03 -0.75 -0.13% 550.01 554.71
2020-11-20 Viernes 557.82 +4.79 +0.87% 549.84 560.45
2020-11-23 Lunes 563.67 +5.85 +1.05% 556.41 564.67
2020-11-24 Martes 569.37 +5.70 +1.01% 563.66 570.28
2020-11-25 Miércoles 562.97 -6.39 -1.12% 562.36 570.64
2020-11-26 Jueves 563.27 +0.29 +0.05% 561.70 565.74
2020-11-27 Viernes 567.36 +4.09 +0.73% 561.81 568.40
2020-11-30 Lunes 558.73 -8.62 -1.52% 558.72 569.45
2020-12-01 Martes 559.81 +1.07 +0.19% 556.56 562.99
2020-12-02 Miércoles 560.35 +0.54 +0.10% 553.73 561.95
2020-12-03 Jueves 558.04 -2.31 -0.41% 557.08 562.26
2020-12-04 Viernes 551.77 -6.27 -1.12% 552.16 558.79
2020-12-07 Lunes 552.49 +0.72 +0.13% 548.37 555.22
2020-12-08 Martes 551.60 -0.89 -0.16% 550.03 554.19
2020-12-09 Miércoles 553.13 +1.53 +0.28% 550.24 557.34
2020-12-10 Jueves 553.30 +0.17 +0.03% 551.52 557.07
2020-12-11 Viernes 552.94 -0.35 -0.06% 550.60 556.46
2020-12-14 Lunes 554.04 +1.10 +0.20% 552.04 556.25
2020-12-15 Martes 556.01 +1.96 +0.35% 549.20 557.35
2020-12-16 Miércoles 555.93 -0.08 -0.01% 553.22 557.95
2020-12-17 Jueves 549.88 -6.05 -1.09% 549.19 560.95
2020-12-18 Viernes 552.84 +2.96 +0.54% 546.61 553.56
2020-12-21 Lunes 549.95 -2.89 -0.52% 541.15 554.18
2020-12-22 Martes 543.35 -6.60 -1.20% 543.22 553.70
2020-12-23 Miércoles 540.41 -2.94 -0.54% 539.67 547.63
2020-12-24 Jueves 542.14 +1.73 +0.32% 536.00 543.59
2020-12-25 Viernes 542.86 +0.71 +0.13% 541.43 544.21
2020-12-28 Lunes 539.27 -3.58 -0.66% 536.61 544.93
2020-12-29 Martes 543.82 +4.55 +0.84% 538.38 545.43
2020-12-30 Miércoles 545.56 +1.75 +0.32% 543.15 549.00
2020-12-31 Jueves 546.08 +0.52 +0.09% 545.52 550.34