Valor del dólar australiano en Colombia en 2022

Precio cierre $3,301.65
Precio promedio $2,948.56
Precio mínimo $2,670.29
Precio máximo $3,404.24
COP3.4kCOP3.4kCOP3.2kCOP3.2kCOP3kCOP3kCOP2.8kCOP2.8kCOP2.6kCOP2.6kFeb '22Feb '22Mar '22Mar '22Apr '22Apr '22May '22May '22Jun '22Jun '22Jul '22Jul '22Aug '22Aug '22Sep '22Sep '22Oct '22Oct '22Nov '22Nov '22Dec '22Dec '2220232023

Al finalizar el 2022 el dólar australiano cotizó a 3,301.65 pesos colombianos. El precio subió 374.91 pesos (+12.81%) desde el inicio del año, cuando cotizaba a $2,926.74. El precio promedio fue de $2,948.56.

En el 2022:

  • El precio mínimo fue de $2,670.29 y se alcanzó el 15 de junio.
  • El precio máximo fue de $3,404.24 y se alcanzó el 17 de noviembre.
  • El día más bajista fue el 30 de mayo, con una caída del 2.91%.
  • El día más alcista fue el 4 de noviembre, con un alza del 3.44%.
  • El precio del dólar australiano subió 133 días y bajó 127 del total de 260 días bursátiles.
  • El dólar australiano subió todos los días entre el 29 de junio y el 12 de julio, 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 colombiano en 2022.

Leer más
FechaDíaPrecioVariación% VariaciónMínimoMáximo
2022-01-03Lunes2,926.74-28.08-0.95%2,898.412,988.19
2022-01-04Martes2,953.25+26.51+0.91%2,921.172,966.54
2022-01-05Miércoles2,906.01-47.24-1.60%2,895.902,967.73
2022-01-06Jueves2,888.71-17.30-0.60%2,874.122,936.98
2022-01-07Viernes2,907.85+19.14+0.66%2,868.722,918.52
2022-01-10Lunes2,903.80-4.05-0.14%2,893.012,918.18
2022-01-11Martes2,877.76-26.04-0.90%2,855.112,922.64
2022-01-12Miércoles2,895.03+17.27+0.60%2,852.202,912.29
2022-01-13Jueves2,889.85-5.18-0.18%2,866.422,910.86
2022-01-14Viernes2,887.63-2.22-0.08%2,845.902,930.77
2022-01-17Lunes2,889.23+1.60+0.06%2,883.222,897.45
2022-01-18Martes2,899.51+10.28+0.36%2,869.072,921.99
2022-01-19Miércoles2,879.93-19.58-0.68%2,863.232,922.93
2022-01-20Jueves2,871.94-7.99-0.28%2,858.862,906.90
2022-01-21Viernes2,841.90-30.04-1.05%2,833.502,884.33
2022-01-24Lunes2,839.22-2.68-0.09%2,802.542,862.08
2022-01-25Martes2,836.43-2.79-0.10%2,821.502,873.27
2022-01-26Miércoles2,795.80-40.63-1.43%2,787.312,854.12
2022-01-27Jueves2,786.39-9.41-0.34%2,756.442,828.91
2022-01-28Viernes2,765.07-21.33-0.77%2,753.502,815.28
2022-01-31Lunes2,788.71+23.65+0.86%2,749.212,809.58
2022-02-01Martes2,797.32+8.61+0.31%2,753.262,815.36
2022-02-02Miércoles2,808.02+10.70+0.38%2,782.952,820.85
2022-02-03Jueves2,824.89+16.87+0.60%2,790.252,839.13
2022-02-04Viernes2,796.82-28.07-0.99%2,782.442,843.32
2022-02-07Lunes2,825.50+28.67+1.03%2,785.772,834.36
2022-02-08Martes2,820.85-4.64-0.16%2,800.712,847.25
2022-02-09Miércoles2,826.50+5.64+0.20%2,807.132,847.55
2022-02-10Jueves2,811.55-14.94-0.53%2,790.202,855.59
2022-02-11Viernes2,803.33-8.22-0.29%2,770.712,826.75
2022-02-14Lunes2,810.73+7.39+0.26%2,770.082,821.98
2022-02-15Martes2,825.35+14.63+0.52%2,792.972,831.72
2022-02-16Miércoles2,851.20+25.84+0.91%2,822.422,861.33
2022-02-17Jueves2,825.61-25.58-0.90%2,806.502,867.56
2022-02-18Viernes2,820.43-5.18-0.18%2,807.982,847.76
2022-02-21Lunes2,829.27+8.84+0.31%2,816.112,845.54
2022-02-22Martes2,837.07+7.80+0.28%2,814.622,850.40
2022-02-23Miércoles2,830.28-6.79-0.24%2,817.722,863.21
2022-02-24Jueves2,812.52-17.76-0.63%2,774.312,879.01
2022-02-25Viernes2,830.28+17.75+0.63%2,785.002,842.57
2022-02-28Lunes2,859.06+28.78+1.02%2,785.132,865.19
2022-03-01Martes2,814.41-44.65-1.56%2,808.552,877.76
2022-03-02Miércoles2,800.21-14.19-0.50%2,776.902,842.62
2022-03-03Jueves2,755.29-44.92-1.60%2,725.122,820.55
2022-03-04Viernes2,822.72+67.42+2.45%2,741.462,827.12
2022-03-07Lunes2,789.60-33.12-1.17%2,777.092,850.29
2022-03-08Martes2,740.05-49.55-1.78%2,731.102,804.50
2022-03-09Miércoles2,740.63+0.58+0.02%2,707.912,767.39
2022-03-10Jueves2,811.85+71.22+2.60%2,727.342,828.04
2022-03-11Viernes2,784.79-27.07-0.96%2,771.782,835.22
2022-03-14Lunes2,729.34-55.44-1.99%2,710.022,796.86
2022-03-15Martes2,755.36+26.01+0.95%2,711.402,785.83
2022-03-16Miércoles2,795.34+39.98+1.45%2,736.392,802.25
2022-03-17Jueves2,820.56+25.22+0.90%2,770.912,835.61
2022-03-18Viernes2,831.61+11.05+0.39%2,800.522,847.42
2022-03-21Lunes2,812.01-19.60-0.69%2,801.942,837.76
2022-03-22Martes2,807.98-4.03-0.14%2,766.742,853.57
2022-03-23Miércoles2,836.50+28.52+1.02%2,780.162,847.04
2022-03-24Jueves2,844.80+8.30+0.29%2,818.232,873.62
2022-03-25Viernes2,850.54+5.74+0.20%2,818.082,864.45
2022-03-28Lunes2,833.98-16.56-0.58%2,818.612,871.62
2022-03-29Martes2,818.62-15.36-0.54%2,799.842,848.46
2022-03-30Miércoles2,818.65+0.04+0.001%2,804.262,839.34
2022-03-31Jueves2,822.21+3.56+0.13%2,799.652,839.76
2022-04-01Viernes2,811.41-10.80-0.38%2,801.102,858.15
2022-04-04Lunes2,793.94-17.47-0.62%2,761.052,833.71
2022-04-05Martes2,835.27+41.32+1.48%2,782.682,873.36
2022-04-06Miércoles2,818.89-16.38-0.58%2,788.542,857.04
2022-04-07Jueves2,819.17+0.29+0.01%2,792.482,842.57
2022-04-08Viernes2,800.85-18.32-0.65%2,783.832,846.23
2022-04-11Lunes2,773.97-26.88-0.96%2,766.732,808.72
2022-04-12Martes2,799.62+25.64+0.92%2,744.852,823.94
2022-04-13Miércoles2,772.90-26.72-0.95%2,748.352,811.78
2022-04-14Jueves2,775.31+2.41+0.09%2,752.612,800.36
2022-04-15Viernes2,753.91-21.40-0.77%2,751.302,781.40
2022-04-18Lunes2,741.90-12.01-0.44%2,728.992,773.00
2022-04-19Martes2,763.37+21.47+0.78%2,741.342,788.88
2022-04-20Miércoles2,800.75+37.38+1.35%2,758.952,811.22
2022-04-21Jueves2,781.82-18.93-0.68%2,759.492,817.27
2022-04-22Viernes2,790.98+9.16+0.33%2,727.572,847.95
2022-04-25Lunes2,825.23+34.25+1.23%2,750.502,876.30
2022-04-26Martes2,809.02-16.21-0.57%2,799.402,866.77
2022-04-27Miércoles2,818.33+9.31+0.33%2,798.142,867.22
2022-04-28Jueves2,826.13+7.79+0.28%2,789.762,865.22
2022-04-29Viernes2,795.54-30.59-1.08%2,788.672,865.87
2022-05-02Lunes2,825.43+29.90+1.07%2,782.282,845.44
2022-05-03Martes2,858.88+33.45+1.18%2,807.682,881.56
2022-05-04Miércoles2,954.36+95.48+3.34%2,849.382,963.93
2022-05-05Jueves2,907.15-47.21-1.60%2,869.522,984.51
2022-05-06Viernes2,871.67-35.48-1.22%2,845.992,921.83
2022-05-09Lunes2,845.29-26.38-0.92%2,813.252,905.56
2022-05-10Martes2,828.09-17.20-0.60%2,806.842,867.32
2022-05-11Miércoles2,832.90+4.80+0.17%2,816.412,896.08
2022-05-12Jueves2,816.98-15.92-0.56%2,785.782,874.29
2022-05-13Viernes2,852.28+35.30+1.25%2,804.122,860.80
2022-05-16Lunes2,826.34-25.94-0.91%2,780.072,871.71
2022-05-17Martes2,833.04+6.70+0.24%2,795.662,855.33
2022-05-18Miércoles2,831.93-1.11-0.04%2,790.202,871.88
2022-05-19Jueves2,857.36+25.43+0.90%2,807.052,881.01
2022-05-20Viernes2,793.51-63.85-2.23%2,772.092,868.51
2022-05-23Lunes2,828.19+34.68+1.24%2,763.402,837.14
2022-05-24Martes2,824.39-3.80-0.13%2,792.122,831.78
2022-05-25Miércoles2,792.94-31.45-1.11%2,767.412,845.71
2022-05-26Jueves2,783.84-9.10-0.33%2,764.812,805.29
2022-05-27Viernes2,816.39+32.55+1.17%2,759.112,829.57
2022-05-30Lunes2,734.48-81.91-2.91%2,713.052,832.32
2022-05-31Martes2,704.22-30.26-1.11%2,691.102,750.14
2022-06-01Miércoles2,727.94+23.71+0.88%2,690.282,756.07
2022-06-02Jueves2,741.43+13.50+0.49%2,691.292,767.46
2022-06-03Viernes2,720.63-20.81-0.76%2,703.762,756.80
2022-06-06Lunes2,727.55+6.92+0.25%2,711.472,760.61
2022-06-07Martes2,736.86+9.32+0.34%2,696.932,769.80
2022-06-08Miércoles2,736.56-0.31-0.01%2,699.242,755.87
2022-06-09Jueves2,732.47-4.08-0.15%2,697.552,784.39
2022-06-10Viernes2,781.20+48.72+1.78%2,710.392,817.53
2022-06-13Lunes2,749.12-32.07-1.15%2,721.192,851.96
2022-06-14Martes2,725.84-23.28-0.85%2,704.992,789.82
2022-06-15Miércoles2,729.10+3.26+0.12%2,670.292,799.53
2022-06-16Jueves2,745.75+16.65+0.61%2,701.212,788.20
2022-06-17Viernes2,706.16-39.59-1.44%2,682.242,765.87
2022-06-20Lunes2,713.19+7.03+0.26%2,699.912,732.32
2022-06-21Martes2,803.68+90.50+3.34%2,710.782,823.85
2022-06-22Miércoles2,784.78-18.90-0.67%2,758.482,819.25
2022-06-23Jueves2,825.87+41.10+1.48%2,755.862,853.85
2022-06-24Viernes2,876.82+50.94+1.80%2,814.392,894.49
2022-06-27Lunes2,861.28-15.54-0.54%2,849.142,887.36
2022-06-28Martes2,828.70-32.58-1.14%2,804.402,884.07
2022-06-29Miércoles2,832.91+4.21+0.15%2,799.502,875.19
2022-06-30Jueves2,864.86+31.95+1.13%2,820.542,892.70
2022-07-01Viernes2,865.32+0.46+0.02%2,807.782,911.50
2022-07-04Lunes2,886.35+21.03+0.73%2,852.072,897.28
2022-07-05Martes2,911.26+24.91+0.86%2,843.032,954.87
2022-07-06Miércoles2,949.50+38.24+1.31%2,891.033,003.69
2022-07-07Jueves3,004.86+55.37+1.88%2,924.033,013.95
2022-07-08Viernes3,030.69+25.83+0.86%2,954.763,045.43
2022-07-11Lunes3,081.59+50.89+1.68%2,961.783,142.75
2022-07-12Martes3,125.87+44.28+1.44%3,069.043,161.59
2022-07-13Miércoles3,035.51-90.36-2.89%3,009.673,167.73
2022-07-14Jueves3,030.75-4.76-0.16%2,995.433,111.06
2022-07-15Viernes2,960.63-70.12-2.31%2,921.883,063.58
2022-07-18Lunes2,933.01-27.62-0.93%2,911.682,994.00
2022-07-19Martes2,980.43+47.42+1.62%2,911.043,004.95
2022-07-20Miércoles2,999.11+18.67+0.63%2,969.093,019.36
2022-07-21Jueves3,067.16+68.05+2.27%2,979.333,080.18
2022-07-22Viernes3,092.01+24.86+0.81%3,038.903,120.61
2022-07-25Lunes3,106.46+14.45+0.47%3,047.623,126.22
2022-07-26Martes3,084.18-22.28-0.72%3,056.123,125.37
2022-07-27Miércoles3,093.08+8.90+0.29%3,043.893,116.58
2022-07-28Jueves3,053.14-39.93-1.29%3,027.293,106.17
2022-07-29Viernes2,994.47-58.67-1.92%2,929.023,080.24
2022-08-01Lunes3,004.09+9.62+0.32%2,939.663,028.41
2022-08-02Martes2,991.78-12.31-0.41%2,956.823,044.67
2022-08-03Miércoles2,989.38-2.40-0.08%2,964.623,030.95
2022-08-04Jueves2,992.76+3.38+0.11%2,943.833,019.90
2022-08-05Viernes3,002.03+9.27+0.31%2,950.243,041.54
2022-08-08Lunes3,016.27+14.24+0.47%2,963.173,052.72
2022-08-09Martes3,029.35+13.07+0.43%2,971.143,045.32
2022-08-10Miércoles3,024.72-4.63-0.15%2,957.683,093.07
2022-08-11Jueves3,006.13-18.58-0.61%2,977.563,052.84
2022-08-12Viernes2,963.77-42.37-1.41%2,943.623,018.23
2022-08-15Lunes2,923.27-40.50-1.37%2,914.192,972.59
2022-08-16Martes2,987.86+64.60+2.21%2,904.972,996.86
2022-08-17Miércoles3,011.64+23.78+0.80%2,933.813,057.01
2022-08-18Jueves3,037.00+25.36+0.84%2,994.093,100.23
2022-08-19Viernes3,007.87-29.13-0.96%2,995.793,067.76
2022-08-22Lunes3,024.99+17.11+0.57%3,002.183,059.75
2022-08-23Martes3,020.09-4.89-0.16%2,985.583,071.27
2022-08-24Miércoles3,046.24+26.14+0.87%2,988.883,061.83
2022-08-25Jueves3,067.99+21.75+0.71%3,029.103,109.30
2022-08-26Viernes3,032.36-35.62-1.16%3,001.503,097.62
2022-08-29Lunes3,014.54-17.82-0.59%2,986.473,060.52
2022-08-30Martes3,029.85+15.31+0.51%2,978.333,081.86
2022-08-31Miércoles3,025.92-3.94-0.13%3,006.123,067.04
2022-09-01Jueves3,045.11+19.19+0.63%2,995.663,077.96
2022-09-02Viernes3,054.41+9.30+0.31%3,003.743,092.49
2022-09-05Lunes3,033.97-20.44-0.67%3,023.703,056.59
2022-09-06Martes3,017.95-16.01-0.53%2,993.743,078.65
2022-09-07Miércoles2,978.56-39.39-1.31%2,947.323,049.64
2022-09-08Jueves2,968.92-9.64-0.32%2,930.682,998.44
2022-09-09Viernes2,977.89+8.97+0.30%2,935.023,029.09
2022-09-12Lunes3,003.59+25.71+0.86%2,940.753,016.70
2022-09-13Martes2,969.61-33.98-1.13%2,930.453,066.56
2022-09-14Miércoles2,964.06-5.55-0.19%2,928.192,994.87
2022-09-15Jueves2,961.00-3.06-0.10%2,934.812,997.53
2022-09-16Viernes2,980.45+19.45+0.66%2,944.412,993.38
2022-09-19Lunes2,964.59-15.87-0.53%2,932.342,997.08
2022-09-20Martes2,961.60-2.99-0.10%2,937.642,993.49
2022-09-21Miércoles2,921.62-39.98-1.35%2,910.332,971.05
2022-09-22Jueves2,899.74-21.89-0.75%2,869.402,941.02
2022-09-23Viernes2,897.02-2.72-0.09%2,842.502,972.38
2022-09-26Lunes2,931.15+34.13+1.18%2,854.772,976.37
2022-09-27Martes2,926.27-4.88-0.17%2,896.702,980.51
2022-09-28Miércoles2,924.55-1.72-0.06%2,838.962,976.14
2022-09-29Jueves2,939.38+14.83+0.51%2,887.082,968.81
2022-09-30Viernes2,947.56+8.18+0.28%2,890.863,012.11
2022-10-03Lunes2,947.93+0.37+0.01%2,887.263,007.41
2022-10-04Martes2,918.91-29.02-0.98%2,878.022,969.89
2022-10-05Miércoles2,968.01+49.10+1.68%2,881.972,992.82
2022-10-06Jueves2,949.80-18.21-0.61%2,921.443,048.50
2022-10-07Viernes2,938.28-11.53-0.39%2,907.512,983.65
2022-10-10Lunes2,899.47-38.80-1.32%2,887.882,951.03
2022-10-11Martes2,885.07-14.41-0.50%2,863.262,943.18
2022-10-12Miércoles2,888.23+3.17+0.11%2,866.632,915.45
2022-10-13Jueves2,878.08-10.15-0.35%2,822.482,945.04
2022-10-14Viernes2,907.24+29.16+1.01%2,817.192,984.83
2022-10-17Lunes2,974.62+67.38+2.32%2,905.812,989.80
2022-10-18Martes3,000.71+26.08+0.88%2,933.513,037.74
2022-10-19Miércoles3,031.00+30.29+1.01%2,975.303,074.55
2022-10-20Jueves3,069.89+38.89+1.28%3,011.853,130.20
2022-10-21Viernes3,128.78+58.89+1.92%3,028.963,171.50
2022-10-24Lunes3,141.28+12.50+0.40%3,080.693,208.29
2022-10-25Martes3,173.63+32.35+1.03%3,095.503,200.90
2022-10-26Miércoles3,164.78-8.85-0.28%3,105.313,249.31
2022-10-27Jueves3,087.19-77.59-2.45%3,079.373,190.22
2022-10-28Viernes3,091.44+4.25+0.14%3,040.953,154.52
2022-10-31Lunes3,153.31+61.87+2.00%3,075.343,180.24
2022-11-01Martes3,199.42+46.11+1.46%3,116.723,242.36
2022-11-02Miércoles3,173.25-26.17-0.82%3,154.413,253.19
2022-11-03Jueves3,179.93+6.68+0.21%3,136.083,253.64
2022-11-04Viernes3,289.25+109.33+3.44%3,141.953,318.62
2022-11-07Lunes3,306.37+17.12+0.52%3,258.013,316.76
2022-11-08Martes3,231.50-74.87-2.26%3,199.143,356.93
2022-11-09Miércoles3,145.43-86.07-2.66%3,136.483,246.97
2022-11-10Jueves3,174.21+28.78+0.92%3,053.423,256.01
2022-11-11Viernes3,217.70+43.48+1.37%3,156.293,231.46
2022-11-14Lunes3,215.42-2.28-0.07%3,196.753,237.74
2022-11-15Martes3,271.93+56.51+1.76%3,186.883,296.50
2022-11-16Miércoles3,326.86+54.93+1.68%3,253.363,374.17
2022-11-17Jueves3,336.75+9.88+0.30%3,277.833,404.24
2022-11-18Viernes3,324.99-11.75-0.35%3,297.513,378.00
2022-11-21Lunes3,269.64-55.35-1.66%3,252.143,358.94
2022-11-22Martes3,262.50-7.13-0.22%3,233.403,293.19
2022-11-23Miércoles3,294.31+31.81+0.98%3,227.713,311.37
2022-11-24Jueves3,316.15+21.84+0.66%3,287.233,326.60
2022-11-25Viernes3,284.50-31.65-0.95%3,267.673,331.48
2022-11-28Lunes3,216.30-68.20-2.08%3,204.853,283.73
2022-11-29Martes3,215.49-0.81-0.03%3,189.523,262.96
2022-11-30Miércoles3,276.43+60.94+1.90%3,195.393,287.32
2022-12-01Jueves3,265.16-11.28-0.34%3,233.493,304.96
2022-12-02Viernes3,246.58-18.58-0.57%3,202.563,273.97
2022-12-05Lunes3,231.14-15.44-0.48%3,186.313,310.16
2022-12-06Martes3,231.67+0.52+0.02%3,218.413,262.86
2022-12-07Miércoles3,246.47+14.81+0.46%3,212.883,263.24
2022-12-08Jueves3,265.55+19.08+0.59%3,229.573,271.63
2022-12-09Viernes3,270.20+4.65+0.14%3,242.833,290.99
2022-12-12Lunes3,268.01-2.19-0.07%3,234.633,306.40
2022-12-13Martes3,267.38-0.63-0.02%3,210.263,341.89
2022-12-14Miércoles3,272.68+5.30+0.16%3,240.203,291.98
2022-12-15Jueves3,212.29-60.39-1.85%3,189.603,304.57
2022-12-16Viernes3,208.95-3.34-0.10%3,199.593,243.01
2022-12-19Lunes3,199.06-9.89-0.31%3,188.253,238.42
2022-12-20Martes3,182.54-16.52-0.52%3,157.823,225.26
2022-12-21Miércoles3,194.02+11.48+0.36%3,165.203,208.25
2022-12-22Jueves3,169.89-24.13-0.76%3,160.073,224.52
2022-12-23Viernes3,175.68+5.79+0.18%3,149.023,201.79
2022-12-26Lunes3,179.53+3.85+0.12%3,161.343,202.33
2022-12-27Martes3,207.40+27.88+0.88%3,178.973,242.39
2022-12-28Miércoles3,219.48+12.08+0.38%3,191.963,252.40
2022-12-29Jueves3,285.27+65.79+2.04%3,199.053,292.72
2022-12-30Viernes3,301.65+16.38+0.50%3,270.023,308.99