Valor del dólar canadiense en Chile en 2003

Precio cierre $457.27
Precio promedio $493.02
Precio mínimo $440.99
Precio máximo $535.90

Al finalizar el 2003 el dólar canadiense cotizó a 457.27 pesos chilenos. El precio bajó 1.07 pesos (-0.23%) desde el inicio del año, cuando cotizaba a $458.34. El precio promedio fue de $493.02.

En el 2003:

  • El precio mínimo fue de $440.99 y se alcanzó el 22 de diciembre.
  • El precio máximo fue de $535.9 y se alcanzó el 5 de junio.
  • El día más bajista fue el 21 de marzo, con una caída del 2.48%.
  • El día más alcista fue el 18 de noviembre, con un alza del 2.11%.
  • El precio del dólar canadiense subió 136 días y bajó 124 del total de 260 días bursátiles.
  • El dólar canadiense subió todos los días entre el 8 y el 20 de mayo, completando el período de negociación al alza más largo del año (9 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 2003.

Leer más
Fecha Día Precio Variación % Variación Mínimo Máximo
2003-01-02 Jueves 458.34 +0.37 +0.08% 455.43 458.72
2003-01-03 Viernes 456.52 -1.82 -0.40% 454.23 458.72
2003-01-06 Lunes 457.10 +0.58 +0.13% 452.80 457.63
2003-01-07 Martes 455.07 -2.03 -0.44% 454.63 459.53
2003-01-08 Miércoles 455.59 +0.52 +0.11% 452.01 456.00
2003-01-09 Jueves 458.39 +2.80 +0.61% 454.89 458.59
2003-01-10 Viernes 461.94 +3.55 +0.77% 457.46 462.77
2003-01-13 Lunes 461.58 -0.36 -0.08% 459.40 463.30
2003-01-14 Martes 462.84 +1.26 +0.27% 458.94 464.38
2003-01-15 Miércoles 467.57 +4.73 +1.02% 461.20 468.66
2003-01-16 Jueves 468.41 +0.84 +0.18% 467.25 471.01
2003-01-17 Viernes 473.07 +4.66 +0.99% 467.69 476.29
2003-01-20 Lunes 471.05 -2.02 -0.43% 470.37 474.74
2003-01-21 Martes 474.91 +3.86 +0.82% 469.88 475.45
2003-01-22 Miércoles 476.98 +2.07 +0.44% 473.83 479.23
2003-01-23 Jueves 478.59 +1.61 +0.34% 476.28 479.95
2003-01-24 Viernes 483.84 +5.25 +1.10% 478.24 484.22
2003-01-27 Lunes 484.23 +0.39 +0.08% 482.52 487.44
2003-01-28 Martes 483.25 -0.98 -0.20% 480.42 484.29
2003-01-29 Miércoles 485.44 +2.19 +0.45% 482.71 487.18
2003-01-30 Jueves 480.93 -4.51 -0.93% 479.48 486.53
2003-01-31 Viernes 483.35 +2.42 +0.50% 479.15 483.61
2003-02-03 Lunes 483.46 +0.11 +0.02% 479.85 484.00
2003-02-04 Martes 490.53 +7.07 +1.46% 482.40 491.05
2003-02-05 Miércoles 487.67 -2.86 -0.58% 486.48 493.93
2003-02-06 Jueves 489.85 +2.18 +0.45% 485.27 490.01
2003-02-07 Viernes 488.20 -1.65 -0.34% 485.55 490.01
2003-02-10 Lunes 486.24 -1.96 -0.40% 485.25 488.57
2003-02-11 Martes 487.28 +1.04 +0.21% 481.94 487.79
2003-02-12 Miércoles 488.82 +1.54 +0.32% 486.93 490.89
2003-02-13 Jueves 493.35 +4.53 +0.93% 487.41 493.87
2003-02-14 Viernes 489.60 -3.75 -0.76% 488.96 494.78
2003-02-17 Lunes 487.38 -2.22 -0.45% 486.16 490.47
2003-02-18 Martes 487.97 +0.59 +0.12% 485.27 488.94
2003-02-19 Miércoles 493.78 +5.81 +1.19% 487.58 494.32
2003-02-20 Jueves 496.88 +3.10 +0.63% 493.36 497.37
2003-02-21 Viernes 498.44 +1.56 +0.31% 495.69 499.83
2003-02-24 Lunes 505.77 +7.33 +1.47% 498.27 506.96
2003-02-25 Martes 504.42 -1.35 -0.27% 503.34 508.43
2003-02-26 Miércoles 504.86 +0.44 +0.09% 502.34 505.23
2003-02-27 Jueves 503.08 -1.78 -0.35% 501.71 508.09
2003-02-28 Viernes 505.26 +2.18 +0.43% 500.97 505.26
2003-03-03 Lunes 504.92 -0.34 -0.07% 501.95 505.36
2003-03-04 Martes 509.94 +5.02 +0.99% 503.16 511.22
2003-03-05 Miércoles 514.60 +4.66 +0.91% 510.22 515.05
2003-03-06 Jueves 513.09 -1.51 -0.29% 510.65 515.19
2003-03-07 Viernes 514.53 +1.44 +0.28% 511.98 519.38
2003-03-10 Lunes 516.86 +2.33 +0.45% 513.66 519.02
2003-03-11 Martes 511.01 -5.85 -1.13% 509.83 518.31
2003-03-12 Miércoles 512.13 +1.12 +0.22% 507.67 513.05
2003-03-13 Jueves 500.24 -11.89 -2.32% 498.86 511.99
2003-03-14 Viernes 500.85 +0.61 +0.12% 495.70 501.36
2003-03-17 Lunes 499.07 -1.78 -0.36% 496.87 506.82
2003-03-18 Martes 498.37 -0.70 -0.14% 494.37 499.73
2003-03-19 Miércoles 498.16 -0.21 -0.04% 494.91 499.75
2003-03-20 Jueves 501.06 +2.90 +0.58% 496.14 503.30
2003-03-21 Viernes 488.63 -12.43 -2.48% 488.20 501.85
2003-03-24 Lunes 493.99 +5.36 +1.10% 488.88 495.84
2003-03-25 Martes 492.14 -1.85 -0.37% 490.30 496.40
2003-03-26 Miércoles 494.32 +2.18 +0.44% 491.00 494.79
2003-03-27 Jueves 496.31 +1.99 +0.40% 493.91 499.93
2003-03-28 Viernes 493.41 -2.90 -0.58% 492.67 497.44
2003-03-31 Lunes 499.63 +6.22 +1.26% 492.07 502.21
2003-04-01 Martes 492.72 -6.91 -1.38% 492.04 500.73
2003-04-02 Miércoles 492.11 -0.61 -0.12% 485.84 493.61
2003-04-03 Jueves 489.53 -2.58 -0.52% 487.28 492.49
2003-04-04 Viernes 490.39 +0.86 +0.18% 487.10 491.67
2003-04-07 Lunes 485.29 -5.10 -1.04% 480.60 491.96
2003-04-08 Martes 490.67 +5.38 +1.11% 483.67 491.34
2003-04-09 Miércoles 493.44 +2.77 +0.56% 489.33 493.92
2003-04-10 Jueves 498.38 +4.94 +1.00% 493.15 499.04
2003-04-11 Viernes 496.44 -1.94 -0.39% 494.59 499.33
2003-04-14 Lunes 495.96 -0.48 -0.10% 493.62 496.78
2003-04-15 Martes 496.12 +0.16 +0.03% 493.87 496.67
2003-04-16 Miércoles 491.07 -5.05 -1.02% 489.36 497.23
2003-04-17 Jueves 492.35 +1.28 +0.26% 490.39 493.45
2003-04-18 Viernes 492.42 +0.07 +0.01% 491.63 493.57
2003-04-21 Lunes 491.78 -0.64 -0.13% 489.77 492.89
2003-04-22 Martes 495.33 +3.55 +0.72% 490.73 496.74
2003-04-23 Miércoles 489.19 -6.14 -1.24% 487.66 496.15
2003-04-24 Jueves 488.25 -0.94 -0.19% 483.88 489.22
2003-04-25 Viernes 492.33 +4.08 +0.84% 486.68 493.08
2003-04-28 Lunes 489.24 -3.09 -0.63% 486.42 493.37
2003-04-29 Martes 489.81 +0.57 +0.12% 484.63 490.15
2003-04-30 Miércoles 489.95 +0.14 +0.03% 487.94 492.12
2003-05-01 Jueves 494.72 +4.77 +0.97% 490.57 495.90
2003-05-02 Viernes 492.04 -2.68 -0.54% 491.17 496.01
2003-05-05 Lunes 495.29 +3.25 +0.66% 491.38 497.16
2003-05-06 Martes 502.55 +7.26 +1.47% 494.16 503.60
2003-05-07 Miércoles 497.46 -5.09 -1.01% 494.44 506.25
2003-05-08 Jueves 497.76 +0.30 +0.06% 492.36 500.77
2003-05-09 Viernes 499.75 +1.99 +0.40% 495.36 501.01
2003-05-12 Lunes 500.34 +0.59 +0.12% 499.14 503.51
2003-05-13 Martes 501.88 +1.54 +0.31% 497.67 502.35
2003-05-14 Miércoles 511.47 +9.59 +1.91% 499.64 512.13
2003-05-15 Jueves 512.06 +0.59 +0.12% 508.62 515.60
2003-05-16 Viernes 516.48 +4.42 +0.86% 510.07 522.11
2003-05-19 Lunes 524.04 +7.56 +1.46% 516.98 525.96
2003-05-20 Martes 528.08 +4.04 +0.77% 522.40 530.84
2003-05-21 Miércoles 526.03 -2.05 -0.39% 524.41 530.37
2003-05-22 Jueves 515.11 -10.92 -2.08% 512.73 527.85
2003-05-23 Viernes 514.31 -0.80 -0.16% 509.27 517.11
2003-05-26 Lunes 517.36 +3.05 +0.59% 509.75 517.40
2003-05-27 Martes 516.35 -1.01 -0.20% 514.17 519.24
2003-05-28 Miércoles 515.47 -0.88 -0.17% 509.80 517.57
2003-05-29 Jueves 520.43 +4.96 +0.96% 512.10 520.58
2003-05-30 Viernes 520.52 +0.09 +0.02% 517.89 522.99
2003-06-02 Lunes 519.63 -0.89 -0.17% 516.15 520.54
2003-06-03 Martes 522.42 +2.79 +0.54% 516.69 523.38
2003-06-04 Miércoles 525.57 +3.15 +0.60% 521.82 527.82
2003-06-05 Jueves 532.78 +7.21 +1.37% 524.39 535.90
2003-06-06 Viernes 525.65 -7.13 -1.34% 522.19 534.01
2003-06-09 Lunes 528.17 +2.52 +0.48% 521.55 529.71
2003-06-10 Martes 525.92 -2.25 -0.43% 524.28 528.95
2003-06-11 Miércoles 528.71 +2.79 +0.53% 524.82 532.22
2003-06-12 Jueves 524.83 -3.88 -0.73% 521.44 530.33
2003-06-13 Viernes 530.25 +5.42 +1.03% 523.81 530.69
2003-06-16 Lunes 526.64 -3.61 -0.68% 525.48 531.90
2003-06-17 Martes 526.29 -0.35 -0.07% 522.40 529.56
2003-06-18 Miércoles 529.54 +3.25 +0.62% 522.74 530.80
2003-06-19 Jueves 525.33 -4.21 -0.80% 521.07 529.81
2003-06-20 Viernes 518.27 -7.06 -1.34% 515.91 526.61
2003-06-23 Lunes 518.09 -0.18 -0.03% 515.39 521.00
2003-06-24 Martes 516.89 -1.20 -0.23% 514.77 520.20
2003-06-25 Miércoles 522.97 +6.08 +1.18% 516.46 526.85
2003-06-26 Jueves 513.74 -9.23 -1.76% 513.18 524.24
2003-06-27 Viernes 518.80 +5.06 +0.98% 512.46 520.03
2003-06-30 Lunes 519.17 +0.37 +0.07% 512.71 519.71
2003-07-01 Martes 515.76 -3.41 -0.66% 514.57 520.49
2003-07-02 Miércoles 520.09 +4.33 +0.84% 515.06 521.74
2003-07-03 Jueves 521.92 +1.83 +0.35% 517.10 523.25
2003-07-04 Viernes 521.32 -0.60 -0.11% 519.22 523.15
2003-07-07 Lunes 519.25 -2.07 -0.40% 515.87 522.17
2003-07-08 Martes 517.05 -2.20 -0.42% 513.70 520.13
2003-07-09 Miércoles 511.79 -5.26 -1.02% 509.91 518.37
2003-07-10 Jueves 508.46 -3.33 -0.65% 506.19 512.45
2003-07-11 Viernes 511.11 +2.65 +0.52% 506.70 512.67
2003-07-14 Lunes 509.94 -1.17 -0.23% 508.27 512.58
2003-07-15 Martes 502.01 -7.93 -1.56% 499.68 510.45
2003-07-16 Miércoles 503.20 +1.19 +0.24% 499.39 505.06
2003-07-17 Jueves 500.86 -2.34 -0.47% 497.65 504.65
2003-07-18 Viernes 499.40 -1.46 -0.29% 495.33 501.25
2003-07-21 Lunes 499.47 +0.07 +0.01% 496.78 500.53
2003-07-22 Martes 497.53 -1.94 -0.39% 496.33 501.42
2003-07-23 Miércoles 503.79 +6.26 +1.26% 495.99 506.42
2003-07-24 Jueves 503.82 +0.03 +0.01% 501.86 506.31
2003-07-25 Viernes 507.13 +3.31 +0.66% 502.58 509.17
2003-07-28 Lunes 505.07 -2.06 -0.41% 504.47 508.55
2003-07-29 Martes 506.89 +1.82 +0.36% 504.43 508.75
2003-07-30 Miércoles 504.78 -2.11 -0.42% 502.39 506.77
2003-07-31 Jueves 503.74 -1.04 -0.21% 499.65 505.14
2003-08-01 Viernes 507.18 +3.44 +0.68% 501.84 509.43
2003-08-04 Lunes 509.41 +2.23 +0.44% 508.90 509.41
2003-08-05 Martes 509.30 -0.11 -0.02% 504.71 509.81
2003-08-06 Miércoles 506.52 -2.78 -0.55% 504.41 509.99
2003-08-07 Jueves 505.08 -1.44 -0.28% 503.65 508.78
2003-08-08 Viernes 504.67 -0.41 -0.08% 501.97 507.21
2003-08-11 Lunes 509.45 +4.78 +0.95% 501.36 511.04
2003-08-12 Martes 507.08 -2.37 -0.47% 506.24 510.08
2003-08-13 Miércoles 510.72 +3.64 +0.72% 505.75 511.39
2003-08-14 Jueves 505.45 -5.27 -1.03% 503.59 511.79
2003-08-15 Viernes 507.93 +2.48 +0.49% 504.88 508.92
2003-08-18 Lunes 505.69 -2.24 -0.44% 504.06 508.50
2003-08-19 Martes 503.83 -1.86 -0.37% 501.36 506.47
2003-08-20 Miércoles 501.14 -2.69 -0.53% 498.44 505.81
2003-08-21 Jueves 496.73 -4.41 -0.88% 494.48 501.28
2003-08-22 Viernes 497.75 +1.02 +0.21% 491.99 497.86
2003-08-25 Lunes 497.54 -0.21 -0.04% 496.44 499.50
2003-08-26 Martes 501.97 +4.43 +0.89% 495.98 502.87
2003-08-27 Miércoles 498.18 -3.79 -0.76% 496.97 502.40
2003-08-28 Jueves 500.81 +2.63 +0.53% 495.67 502.03
2003-08-29 Viernes 502.90 +2.09 +0.42% 498.04 503.81
2003-09-01 Lunes 505.86 +2.96 +0.59% 502.60 506.59
2003-09-02 Martes 498.48 -7.38 -1.46% 497.67 506.55
2003-09-03 Miércoles 501.27 +2.79 +0.56% 496.75 501.81
2003-09-04 Jueves 498.05 -3.22 -0.64% 496.72 504.19
2003-09-05 Viernes 498.94 +0.89 +0.18% 495.52 500.77
2003-09-08 Lunes 497.36 -1.58 -0.32% 496.76 497.61
2003-09-09 Martes 499.96 +2.60 +0.52% 496.62 502.05
2003-09-10 Miércoles 493.51 -6.45 -1.29% 492.99 501.34
2003-09-11 Jueves 490.84 -2.67 -0.54% 488.25 494.65
2003-09-12 Viernes 491.44 +0.60 +0.12% 489.02 493.50
2003-09-15 Lunes 490.65 -0.79 -0.16% 487.97 491.73
2003-09-16 Martes 486.83 -3.82 -0.78% 485.47 491.44
2003-09-17 Miércoles 488.29 +1.46 +0.30% 484.50 489.22
2003-09-18 Jueves 489.65 +1.36 +0.28% 487.20 491.09
2003-09-19 Viernes 494.81 +5.16 +1.05% 489.25 495.62
2003-09-22 Lunes 485.99 -8.82 -1.78% 484.73 499.24
2003-09-23 Martes 487.45 +1.46 +0.30% 480.87 488.57
2003-09-24 Miércoles 485.90 -1.55 -0.32% 481.51 489.34
2003-09-25 Jueves 492.70 +6.80 +1.40% 484.23 493.76
2003-09-26 Viernes 490.91 -1.79 -0.36% 487.02 493.50
2003-09-29 Lunes 488.67 -2.24 -0.46% 486.81 493.08
2003-09-30 Martes 488.65 -0.02 -0.004% 487.02 492.26
2003-10-01 Miércoles 487.97 -0.68 -0.14% 486.15 490.98
2003-10-02 Jueves 493.58 +5.61 +1.15% 485.66 495.89
2003-10-03 Viernes 491.04 -2.54 -0.51% 488.14 494.76
2003-10-06 Lunes 491.23 +0.19 +0.04% 489.21 492.68
2003-10-07 Martes 487.27 -3.96 -0.81% 486.16 495.70
2003-10-08 Miércoles 484.41 -2.86 -0.59% 481.86 489.13
2003-10-09 Jueves 480.62 -3.79 -0.78% 479.50 486.89
2003-10-10 Viernes 489.59 +8.97 +1.87% 479.85 490.64
2003-10-13 Lunes 487.48 -2.11 -0.43% 486.49 490.06
2003-10-14 Martes 487.39 -0.09 -0.02% 480.48 488.32
2003-10-15 Miércoles 486.03 -1.36 -0.28% 483.82 490.56
2003-10-16 Jueves 489.52 +3.49 +0.72% 484.64 492.36
2003-10-17 Viernes 492.32 +2.80 +0.57% 488.76 493.98
2003-10-20 Lunes 489.36 -2.96 -0.60% 488.32 492.73
2003-10-21 Martes 489.67 +0.31 +0.06% 486.05 491.39
2003-10-22 Miércoles 490.30 +0.63 +0.13% 488.46 493.32
2003-10-23 Jueves 484.62 -5.68 -1.16% 484.04 484.74
2003-10-24 Viernes 486.45 +1.83 +0.38% 483.74 487.69
2003-10-27 Lunes 485.68 -0.77 -0.16% 482.80 487.81
2003-10-28 Martes 486.87 +1.19 +0.25% 481.52 488.10
2003-10-29 Miércoles 482.62 -4.25 -0.87% 481.74 488.28
2003-10-30 Jueves 477.96 -4.66 -0.97% 476.68 484.91
2003-10-31 Viernes 474.77 -3.19 -0.67% 473.48 477.89
2003-11-03 Lunes 468.41 -6.36 -1.34% 467.90 474.69
2003-11-04 Martes 470.50 +2.09 +0.45% 465.47 470.75
2003-11-05 Miércoles 471.82 +1.32 +0.28% 468.47 473.10
2003-11-06 Jueves 466.86 -4.96 -1.05% 465.56 474.64
2003-11-07 Viernes 464.29 -2.57 -0.55% 461.92 469.87
2003-11-10 Lunes 470.52 +6.23 +1.34% 463.43 471.90
2003-11-11 Martes 477.13 +6.61 +1.40% 469.57 477.29
2003-11-12 Miércoles 479.90 +2.77 +0.58% 475.95 485.84
2003-11-13 Jueves 481.36 +1.46 +0.30% 478.90 484.39
2003-11-14 Viernes 474.76 -6.60 -1.37% 473.14 482.69
2003-11-17 Lunes 476.67 +1.91 +0.40% 472.37 480.45
2003-11-18 Martes 486.75 +10.08 +2.11% 474.71 487.20
2003-11-19 Miércoles 483.89 -2.86 -0.59% 482.95 488.37
2003-11-20 Jueves 484.06 +0.17 +0.04% 480.29 487.23
2003-11-21 Viernes 482.89 -1.17 -0.24% 478.82 484.66
2003-11-24 Lunes 471.59 -11.30 -2.34% 469.73 483.55
2003-11-25 Martes 475.96 +4.37 +0.93% 468.58 476.22
2003-11-26 Miércoles 479.55 +3.59 +0.75% 474.38 480.51
2003-11-27 Jueves 476.98 -2.57 -0.54% 476.03 479.62
2003-11-28 Viernes 478.17 +1.19 +0.25% 475.81 482.35
2003-12-01 Lunes 472.14 -6.03 -1.26% 471.71 479.24
2003-12-02 Martes 472.06 -0.08 -0.02% 468.62 473.06
2003-12-03 Miércoles 463.38 -8.68 -1.84% 462.61 473.26
2003-12-04 Jueves 462.80 -0.58 -0.13% 460.17 468.35
2003-12-05 Viernes 465.33 +2.53 +0.55% 460.92 467.46
2003-12-08 Lunes 467.15 +1.82 +0.39% 464.46 468.19
2003-12-09 Martes 463.15 -4.00 -0.86% 460.46 467.94
2003-12-10 Miércoles 464.47 +1.32 +0.29% 460.64 465.10
2003-12-11 Jueves 455.03 -9.44 -2.03% 450.99 464.67
2003-12-12 Viernes 454.57 -0.46 -0.10% 452.72 461.81
2003-12-15 Lunes 454.67 +0.10 +0.02% 450.11 455.39
2003-12-16 Martes 452.31 -2.36 -0.52% 451.38 457.05
2003-12-17 Miércoles 454.84 +2.53 +0.56% 448.58 455.43
2003-12-18 Jueves 449.38 -5.46 -1.20% 448.30 455.83
2003-12-19 Viernes 444.21 -5.17 -1.15% 442.06 449.85
2003-12-22 Lunes 447.87 +3.66 +0.82% 440.99 448.71
2003-12-23 Martes 450.76 +2.89 +0.65% 447.10 452.02
2003-12-24 Miércoles 454.58 +3.82 +0.85% 450.34 454.90
2003-12-25 Jueves 453.40 -1.18 -0.26% 452.22 454.76
2003-12-26 Viernes 455.81 +2.41 +0.53% 451.22 457.13
2003-12-29 Lunes 455.84 +0.03 +0.01% 452.20 459.65
2003-12-30 Martes 459.68 +3.84 +0.84% 451.63 460.36
2003-12-31 Miércoles 457.27 -2.41 -0.52% 455.93 461.69