Valor del dólar australiano en Chile en 2021

Precio cierre $617.90
Precio promedio $570.03
Precio mínimo $535.63
Precio máximo $628.24

Al finalizar el 2021 el dólar australiano cotizó a 617.9 pesos chilenos. El precio subió 71.11 pesos (+13%) desde el inicio del año, cuando cotizaba a $546.79. El precio promedio fue de $570.03.

En el 2021:

  • El precio mínimo fue de $535.63 y se alcanzó el 21 de abril.
  • El precio máximo fue de $628.24 y se alcanzó el 24 de diciembre.
  • El día más bajista fue el 22 de noviembre, con una caída del 2.16%.
  • El día más alcista fue el 20 de diciembre, con un alza del 3.16%.
  • El precio del dólar australiano subió 129 días y bajó 132 del total de 261 días bursátiles.
  • Los períodos consecutivos de negociación al alza más largos del año fueron de 7 días bursátiles, sucedieron entre el 22 y el 30 de septiembre y entre el 1 y el 9 de septiembre.

Tabla: Histórico del precio del dólar

La siguiente tabla muestra el valor diario y la evolución del dólar respecto al peso chileno en 2021.

Leer más
Fecha Día Precio Variación % Variación Mínimo Máximo
2021-01-01 Viernes 546.79 +0.71 +0.13% 546.48 547.48
2021-01-04 Lunes 539.51 -7.28 -1.33% 538.11 550.26
2021-01-05 Martes 539.60 +0.09 +0.02% 538.84 544.28
2021-01-06 Miércoles 543.14 +3.54 +0.66% 538.09 544.79
2021-01-07 Jueves 553.43 +10.29 +1.89% 538.34 554.15
2021-01-08 Viernes 552.35 -1.08 -0.20% 548.94 556.74
2021-01-11 Lunes 553.74 +1.39 +0.25% 547.81 556.01
2021-01-12 Martes 563.13 +9.40 +1.70% 552.99 563.94
2021-01-13 Miércoles 570.04 +6.91 +1.23% 560.47 577.43
2021-01-14 Jueves 564.79 -5.25 -0.92% 564.37 575.63
2021-01-15 Viernes 565.75 +0.96 +0.17% 561.46 569.79
2021-01-18 Lunes 563.25 -2.50 -0.44% 562.21 568.20
2021-01-19 Martes 567.12 +3.87 +0.69% 561.76 568.98
2021-01-20 Miércoles 559.16 -7.96 -1.40% 557.65 571.06
2021-01-21 Jueves 556.72 -2.44 -0.44% 552.61 561.68
2021-01-22 Viernes 561.25 +4.52 +0.81% 553.20 562.82
2021-01-25 Lunes 564.80 +3.56 +0.63% 559.13 568.90
2021-01-26 Martes 567.52 +2.72 +0.48% 562.08 568.65
2021-01-27 Miércoles 565.63 -1.89 -0.33% 561.85 569.33
2021-01-28 Jueves 564.97 -0.67 -0.12% 560.73 569.18
2021-01-29 Viernes 561.37 -3.59 -0.64% 559.40 566.95
2021-02-01 Lunes 558.85 -2.52 -0.45% 553.49 563.16
2021-02-02 Martes 557.09 -1.76 -0.31% 553.63 562.27
2021-02-03 Miércoles 557.85 +0.76 +0.14% 555.00 560.40
2021-02-04 Jueves 558.83 +0.98 +0.18% 557.93 562.30
2021-02-05 Viernes 567.15 +8.32 +1.49% 557.14 567.60
2021-02-08 Lunes 566.10 -1.04 -0.18% 562.72 567.83
2021-02-09 Martes 568.28 +2.17 +0.38% 563.22 569.09
2021-02-10 Miércoles 559.68 -8.60 -1.51% 558.73 569.70
2021-02-11 Jueves 562.53 +2.85 +0.51% 557.64 563.72
2021-02-12 Viernes 559.38 -3.15 -0.56% 558.48 563.75
2021-02-15 Lunes 559.08 -0.30 -0.05% 556.28 562.17
2021-02-16 Martes 557.14 -1.94 -0.35% 554.69 561.54
2021-02-17 Miércoles 552.46 -4.68 -0.84% 552.04 559.40
2021-02-18 Jueves 552.02 -0.43 -0.08% 549.74 555.11
2021-02-19 Viernes 557.44 +5.42 +0.98% 551.47 558.31
2021-02-22 Lunes 559.27 +1.83 +0.33% 556.43 562.30
2021-02-23 Martes 557.13 -2.15 -0.38% 556.23 561.02
2021-02-24 Miércoles 558.29 +1.16 +0.21% 553.21 559.96
2021-02-25 Jueves 563.46 +5.17 +0.93% 557.36 570.86
2021-02-26 Viernes 557.46 -6.00 -1.06% 555.07 564.51
2021-03-01 Lunes 561.35 +3.88 +0.70% 555.28 563.04
2021-03-02 Martes 569.84 +8.49 +1.51% 559.22 572.86
2021-03-03 Miércoles 565.40 -4.44 -0.78% 565.47 572.66
2021-03-04 Jueves 565.39 -0.01 -0.001% 562.92 571.01
2021-03-05 Viernes 563.41 -1.99 -0.35% 558.92 566.40
2021-03-08 Lunes 563.07 -0.34 -0.06% 559.99 569.97
2021-03-09 Martes 566.66 +3.59 +0.64% 561.25 568.18
2021-03-10 Miércoles 560.04 -6.62 -1.17% 558.58 567.74
2021-03-11 Jueves 555.16 -4.88 -0.87% 553.83 563.97
2021-03-12 Viernes 561.91 +6.76 +1.22% 552.06 562.61
2021-03-15 Lunes 560.30 -1.61 -0.29% 555.54 563.04
2021-03-16 Martes 563.51 +3.21 +0.57% 557.55 565.85
2021-03-17 Miércoles 562.96 -0.55 -0.10% 560.39 566.33
2021-03-18 Jueves 558.61 -4.35 -0.77% 557.96 568.95
2021-03-19 Viernes 552.07 -6.54 -1.17% 551.88 560.13
2021-03-22 Lunes 554.80 +2.74 +0.50% 548.32 558.35
2021-03-23 Martes 550.83 -3.97 -0.72% 548.71 555.53
2021-03-24 Miércoles 551.45 +0.62 +0.11% 548.26 555.52
2021-03-25 Jueves 549.40 -2.05 -0.37% 548.76 558.84
2021-03-26 Viernes 559.36 +9.96 +1.81% 549.29 560.30
2021-03-29 Lunes 559.80 +0.43 +0.08% 557.38 566.24
2021-03-30 Martes 553.55 -6.25 -1.12% 553.05 562.65
2021-03-31 Miércoles 547.06 -6.49 -1.17% 546.16 555.99
2021-04-01 Jueves 545.86 -1.21 -0.22% 541.90 547.90
2021-04-02 Viernes 545.07 -0.79 -0.14% 544.62 547.78
2021-04-05 Lunes 551.78 +6.71 +1.23% 542.13 554.19
2021-04-06 Martes 549.89 -1.90 -0.34% 546.51 552.82
2021-04-07 Miércoles 543.25 -6.64 -1.21% 542.41 551.22
2021-04-08 Jueves 541.81 -1.44 -0.27% 539.51 545.92
2021-04-09 Viernes 541.43 -0.37 -0.07% 537.37 544.18
2021-04-12 Lunes 543.57 +2.14 +0.39% 538.07 544.91
2021-04-13 Martes 540.79 -2.78 -0.51% 538.36 544.36
2021-04-14 Miércoles 547.27 +6.48 +1.20% 540.55 548.90
2021-04-15 Jueves 541.21 -6.07 -1.11% 541.01 550.83
2021-04-16 Viernes 543.20 +2.00 +0.37% 539.47 545.73
2021-04-19 Lunes 543.30 +0.10 +0.02% 541.47 547.19
2021-04-20 Martes 537.90 -5.40 -0.99% 537.19 547.64
2021-04-21 Miércoles 540.97 +3.07 +0.57% 535.63 541.89
2021-04-22 Jueves 544.59 +3.62 +0.67% 540.00 547.56
2021-04-23 Viernes 552.30 +7.70 +1.41% 544.08 553.62
2021-04-26 Lunes 549.63 -2.66 -0.48% 548.69 556.35
2021-04-27 Martes 544.57 -5.07 -0.92% 542.39 550.33
2021-04-28 Miércoles 541.99 -2.58 -0.47% 539.16 546.97
2021-04-29 Jueves 550.61 +8.62 +1.59% 541.06 552.78
2021-04-30 Viernes 548.07 -2.54 -0.46% 545.59 552.79
2021-05-03 Lunes 546.30 -1.77 -0.32% 545.20 550.72
2021-05-04 Martes 541.89 -4.40 -0.81% 539.08 547.00
2021-05-05 Miércoles 545.89 +4.00 +0.74% 540.65 546.62
2021-05-06 Jueves 544.30 -1.60 -0.29% 542.95 547.18
2021-05-07 Viernes 544.92 +0.63 +0.12% 539.40 546.98
2021-05-10 Lunes 545.34 +0.42 +0.08% 544.28 548.73
2021-05-11 Martes 550.43 +5.09 +0.93% 544.35 551.54
2021-05-12 Miércoles 546.78 -3.66 -0.66% 545.72 551.39
2021-05-13 Jueves 546.67 -0.10 -0.02% 542.68 550.18
2021-05-14 Viernes 543.52 -3.15 -0.58% 543.47 549.38
2021-05-17 Lunes 554.90 +11.38 +2.09% 539.58 561.74
2021-05-18 Martes 555.81 +0.91 +0.16% 553.23 559.21
2021-05-19 Miércoles 552.16 -3.65 -0.66% 550.14 557.24
2021-05-20 Jueves 560.36 +8.20 +1.48% 551.23 561.07
2021-05-21 Viernes 557.17 -3.19 -0.57% 554.57 561.32
2021-05-24 Lunes 565.39 +8.22 +1.48% 555.61 567.20
2021-05-25 Martes 568.70 +3.31 +0.58% 565.27 573.43
2021-05-26 Miércoles 564.64 -4.06 -0.71% 564.09 572.97
2021-05-27 Jueves 560.81 -3.83 -0.68% 560.86 568.20
2021-05-28 Viernes 558.46 -2.35 -0.42% 556.91 561.55
2021-05-31 Lunes 558.58 +0.12 +0.02% 557.17 561.30
2021-06-01 Martes 564.50 +5.92 +1.06% 555.94 565.64
2021-06-02 Miércoles 557.45 -7.05 -1.25% 554.63 566.30
2021-06-03 Jueves 550.23 -7.22 -1.30% 548.34 557.86
2021-06-04 Viernes 555.36 +5.13 +0.93% 549.32 557.07
2021-06-07 Lunes 555.02 -0.34 -0.06% 554.48 558.24
2021-06-08 Martes 555.65 +0.63 +0.11% 552.50 557.21
2021-06-09 Miércoles 556.01 +0.35 +0.06% 553.73 558.22
2021-06-10 Jueves 557.59 +1.58 +0.28% 555.86 559.97
2021-06-11 Viernes 555.99 -1.60 -0.29% 552.80 559.76
2021-06-14 Lunes 554.31 -1.68 -0.30% 552.47 558.38
2021-06-15 Martes 558.35 +4.04 +0.73% 552.80 559.35
2021-06-16 Miércoles 555.32 -3.03 -0.54% 554.78 561.82
2021-06-17 Jueves 557.10 +1.78 +0.32% 552.61 558.64
2021-06-18 Viernes 559.32 +2.22 +0.40% 553.59 562.97
2021-06-21 Lunes 562.86 +3.55 +0.63% 559.73 564.27
2021-06-22 Martes 559.60 -3.26 -0.58% 557.44 569.71
2021-06-23 Miércoles 557.16 -2.44 -0.44% 554.83 562.11
2021-06-24 Jueves 556.07 -1.09 -0.20% 551.49 558.54
2021-06-25 Viernes 555.75 -0.32 -0.06% 553.84 558.33
2021-06-28 Lunes 555.76 +0.01 +0.001% 553.89 557.71
2021-06-29 Martes 545.45 -10.31 -1.86% 545.56 556.64
2021-06-30 Miércoles 548.63 +3.18 +0.58% 541.12 551.66
2021-07-01 Jueves 552.72 +4.09 +0.75% 545.76 554.76
2021-07-02 Viernes 552.22 -0.50 -0.09% 547.33 556.79
2021-07-05 Lunes 553.91 +1.69 +0.31% 550.22 556.08
2021-07-06 Martes 559.58 +5.67 +1.02% 554.20 561.75
2021-07-07 Miércoles 560.12 +0.55 +0.10% 559.22 566.31
2021-07-08 Jueves 558.96 -1.17 -0.21% 554.93 565.04
2021-07-09 Viernes 560.16 +1.21 +0.22% 557.25 562.89
2021-07-12 Lunes 555.52 -4.64 -0.83% 554.92 562.93
2021-07-13 Martes 558.06 +2.54 +0.46% 554.17 559.56
2021-07-14 Miércoles 557.02 -1.04 -0.19% 556.20 561.07
2021-07-15 Jueves 561.85 +4.83 +0.87% 554.57 562.86
2021-07-16 Viernes 560.81 -1.04 -0.19% 559.38 563.47
2021-07-19 Lunes 557.62 -3.19 -0.57% 552.88 562.06
2021-07-20 Martes 555.39 -2.23 -0.40% 551.31 559.43
2021-07-21 Miércoles 553.45 -1.94 -0.35% 550.00 557.43
2021-07-22 Jueves 555.82 +2.37 +0.43% 551.65 557.48
2021-07-23 Viernes 561.11 +5.29 +0.95% 554.65 562.10
2021-07-26 Lunes 560.67 -0.44 -0.08% 558.74 567.47
2021-07-27 Martes 564.89 +4.21 +0.75% 557.70 565.65
2021-07-28 Miércoles 561.65 -3.24 -0.57% 560.15 567.42
2021-07-29 Jueves 561.89 +0.25 +0.04% 558.48 564.91
2021-07-30 Viernes 555.35 -6.54 -1.16% 555.38 563.03
2021-08-02 Lunes 565.25 +9.89 +1.78% 554.45 567.34
2021-08-03 Martes 573.33 +8.08 +1.43% 565.31 578.35
2021-08-04 Miércoles 571.05 -2.28 -0.40% 570.35 577.11
2021-08-05 Jueves 575.69 +4.64 +0.81% 570.31 578.44
2021-08-06 Viernes 579.16 +3.47 +0.60% 572.55 581.51
2021-08-09 Lunes 575.63 -3.53 -0.61% 573.66 585.95
2021-08-10 Martes 572.07 -3.55 -0.62% 568.64 577.32
2021-08-11 Miércoles 568.36 -3.71 -0.65% 567.68 573.74
2021-08-12 Jueves 567.86 -0.50 -0.09% 564.29 570.11
2021-08-13 Viernes 571.44 +3.59 +0.63% 566.29 573.19
2021-08-16 Lunes 576.87 +5.43 +0.95% 567.91 579.50
2021-08-17 Martes 572.61 -4.26 -0.74% 570.39 578.54
2021-08-18 Miércoles 568.96 -3.65 -0.64% 567.11 574.35
2021-08-19 Jueves 561.41 -7.55 -1.33% 561.71 570.79
2021-08-20 Viernes 560.68 -0.73 -0.13% 558.39 564.94
2021-08-23 Lunes 564.88 +4.19 +0.75% 559.37 566.68
2021-08-24 Martes 567.40 +2.53 +0.45% 564.60 568.65
2021-08-25 Miércoles 569.83 +2.43 +0.43% 566.31 570.95
2021-08-26 Jueves 568.74 -1.08 -0.19% 567.71 570.83
2021-08-27 Viernes 572.00 +3.25 +0.57% 567.97 573.88
2021-08-30 Lunes 570.39 -1.61 -0.28% 567.67 573.34
2021-08-31 Martes 565.18 -5.21 -0.91% 563.27 574.62
2021-09-01 Miércoles 567.55 +2.37 +0.42% 560.05 569.61
2021-09-02 Jueves 567.98 +0.43 +0.08% 566.04 572.59
2021-09-03 Viernes 571.32 +3.34 +0.59% 568.02 573.54
2021-09-06 Lunes 574.46 +3.14 +0.55% 569.01 576.34
2021-09-07 Martes 576.16 +1.70 +0.30% 571.24 579.16
2021-09-08 Miércoles 579.50 +3.34 +0.58% 573.76 583.29
2021-09-09 Jueves 584.05 +4.55 +0.79% 578.44 587.02
2021-09-10 Viernes 579.63 -4.42 -0.76% 579.32 587.99
2021-09-13 Lunes 578.00 -1.64 -0.28% 575.23 582.02
2021-09-14 Martes 573.28 -4.72 -0.82% 572.72 578.98
2021-09-15 Miércoles 570.34 -2.93 -0.51% 569.28 575.73
2021-09-16 Jueves 570.91 +0.57 +0.10% 567.82 572.70
2021-09-17 Viernes 569.67 -1.24 -0.22% 569.60 573.85
2021-09-20 Lunes 571.70 +2.03 +0.36% 566.84 573.25
2021-09-21 Martes 568.07 -3.63 -0.64% 566.66 574.75
2021-09-22 Miércoles 570.29 +2.22 +0.39% 565.96 575.08
2021-09-23 Jueves 572.61 +2.32 +0.41% 568.84 577.47
2021-09-24 Viernes 575.27 +2.65 +0.46% 569.85 576.80
2021-09-27 Lunes 577.85 +2.58 +0.45% 574.25 580.64
2021-09-28 Martes 580.59 +2.75 +0.48% 574.43 582.02
2021-09-29 Miércoles 580.96 +0.36 +0.06% 575.73 583.78
2021-09-30 Jueves 585.69 +4.73 +0.81% 580.93 590.35
2021-10-01 Viernes 582.68 -3.01 -0.51% 581.31 587.72
2021-10-04 Lunes 586.58 +3.90 +0.67% 582.40 589.77
2021-10-05 Martes 591.23 +4.65 +0.79% 584.12 594.00
2021-10-06 Miércoles 591.16 -0.06 -0.01% 586.13 595.20
2021-10-07 Jueves 593.65 +2.48 +0.42% 590.94 596.00
2021-10-08 Viernes 602.01 +8.37 +1.41% 591.17 603.98
2021-10-11 Lunes 605.72 +3.71 +0.62% 601.15 607.91
2021-10-12 Martes 604.66 -1.06 -0.18% 602.19 612.18
2021-10-13 Miércoles 601.18 -3.48 -0.58% 600.24 606.96
2021-10-14 Jueves 612.20 +11.02 +1.83% 597.84 612.95
2021-10-15 Viernes 611.25 -0.95 -0.16% 609.25 617.48
2021-10-18 Lunes 605.21 -6.04 -0.99% 604.90 612.75
2021-10-19 Martes 605.33 +0.12 +0.02% 604.61 611.81
2021-10-20 Miércoles 611.42 +6.09 +1.01% 605.00 612.72
2021-10-21 Jueves 610.44 -0.98 -0.16% 608.67 614.49
2021-10-22 Viernes 607.95 -2.49 -0.41% 606.03 614.97
2021-10-25 Lunes 604.80 -3.15 -0.52% 603.32 612.46
2021-10-26 Martes 602.68 -2.12 -0.35% 602.93 608.40
2021-10-27 Miércoles 604.95 +2.27 +0.38% 601.38 607.66
2021-10-28 Jueves 607.80 +2.85 +0.47% 602.36 610.37
2021-10-29 Viernes 611.61 +3.80 +0.63% 606.45 613.52
2021-11-01 Lunes 610.35 -1.26 -0.21% 608.90 613.10
2021-11-02 Martes 603.38 -6.96 -1.14% 603.21 611.34
2021-11-03 Miércoles 604.93 +1.54 +0.26% 602.64 608.16
2021-11-04 Jueves 601.99 -2.94 -0.49% 601.21 607.36
2021-11-05 Viernes 600.26 -1.73 -0.29% 598.86 603.27
2021-11-08 Lunes 595.41 -4.85 -0.81% 594.41 601.87
2021-11-09 Martes 583.66 -11.74 -1.97% 581.70 596.72
2021-11-10 Miércoles 581.65 -2.02 -0.35% 581.25 585.55
2021-11-11 Jueves 578.31 -3.34 -0.57% 575.95 583.67
2021-11-12 Viernes 586.52 +8.22 +1.42% 577.79 587.84
2021-11-15 Lunes 584.83 -1.69 -0.29% 585.09 593.55
2021-11-16 Martes 592.72 +7.89 +1.35% 584.04 594.95
2021-11-17 Miércoles 602.05 +9.33 +1.57% 589.85 603.31
2021-11-18 Jueves 605.05 +3.00 +0.50% 599.97 612.73
2021-11-19 Viernes 599.01 -6.04 -1.00% 598.57 607.64
2021-11-22 Lunes 586.06 -12.95 -2.16% 579.55 601.86
2021-11-23 Martes 587.41 +1.35 +0.23% 581.94 588.39
2021-11-24 Miércoles 585.28 -2.13 -0.36% 580.54 588.33
2021-11-25 Jueves 589.85 +4.57 +0.78% 582.88 591.89
2021-11-26 Viernes 592.18 +2.34 +0.40% 583.93 596.18
2021-11-29 Lunes 601.80 +9.62 +1.62% 591.79 602.99
2021-11-30 Martes 588.86 -12.94 -2.15% 586.86 606.02
2021-12-01 Miércoles 595.69 +6.83 +1.16% 584.70 598.92
2021-12-02 Jueves 593.00 -2.70 -0.45% 590.80 597.45
2021-12-03 Viernes 588.35 -4.65 -0.78% 586.25 594.61
2021-12-06 Lunes 595.96 +7.61 +1.29% 588.28 598.01
2021-12-07 Martes 597.41 +1.46 +0.24% 593.11 601.16
2021-12-08 Miércoles 601.26 +3.85 +0.64% 597.51 603.36
2021-12-09 Jueves 606.29 +5.03 +0.84% 594.99 607.53
2021-12-10 Viernes 604.52 -1.78 -0.29% 603.04 611.10
2021-12-13 Lunes 599.57 -4.95 -0.82% 597.28 605.60
2021-12-14 Martes 598.41 -1.16 -0.19% 596.51 605.86
2021-12-15 Miércoles 609.65 +11.23 +1.88% 598.50 611.07
2021-12-16 Jueves 607.56 -2.09 -0.34% 606.77 614.83
2021-12-17 Viernes 599.93 -7.63 -1.26% 598.45 609.61
2021-12-20 Lunes 618.92 +18.98 +3.16% 597.15 623.84
2021-12-21 Martes 623.15 +4.23 +0.68% 616.11 624.44
2021-12-22 Miércoles 620.43 -2.72 -0.44% 620.27 625.34
2021-12-23 Jueves 621.36 +0.93 +0.15% 616.90 623.89
2021-12-24 Viernes 624.18 +2.82 +0.45% 618.61 628.24
2021-12-27 Lunes 619.52 -4.65 -0.75% 617.88 626.61
2021-12-28 Martes 617.18 -2.35 -0.38% 616.93 623.15
2021-12-29 Miércoles 615.15 -2.03 -0.33% 612.18 618.89
2021-12-30 Jueves 617.05 +1.90 +0.31% 610.49 620.75
2021-12-31 Viernes 617.90 +0.85 +0.14% 616.92 620.19