Valor del dólar canadiense en Chile en 2004

Precio cierre $461.99

Precio promedio $468.76

Precio mínimo $429.96

Precio máximo $507.04

Al finalizar el 2004 el dólar canadiense cotizó a 461.99 pesos chilenos. El precio subió 4.47 pesos (+0.98%) desde el inicio del año, cuando cotizaba a $457.52. El precio promedio fue de $468.76.

En el 2004:

El precio mínimo fue de $429.96 y se alcanzó el 2 de febrero.
El precio máximo fue de $507.04 y se alcanzó el 9 de noviembre.
El día más bajista fue el 30 de enero, con una caída del 2.29%.
El día más alcista fue el 13 de octubre, con un alza del 2.08%.
El precio del dólar canadiense subió 131 días y bajó 131 del total de 262 días bursátiles.
El dólar canadiense subió todos los días entre el 4 y el 10 de mayo, completando el período de negociación al alza más largo del año (5 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 2004.

Fecha	Día	Precio	Variación	% Variación	Mínimo	Máximo
2004-01-01	Jueves	457.52	+0.25	+0.05%	456.64	458.58
2004-01-02	Viernes	454.41	-3.11	-0.68%	452.21	459.73
2004-01-05	Lunes	447.10	-7.31	-1.61%	445.83	456.60
2004-01-06	Martes	439.92	-7.18	-1.61%	437.64	448.39
2004-01-07	Miércoles	441.56	+1.64	+0.37%	437.25	442.46
2004-01-08	Jueves	441.37	-0.19	-0.04%	438.82	445.73
2004-01-09	Viernes	439.35	-2.02	-0.46%	434.65	444.15
2004-01-12	Lunes	440.63	+1.28	+0.29%	436.66	441.95
2004-01-13	Martes	446.20	+5.57	+1.26%	439.34	446.70
2004-01-14	Miércoles	441.96	-4.24	-0.95%	441.60	449.23
2004-01-15	Jueves	443.63	+1.67	+0.38%	436.57	443.94
2004-01-16	Viernes	442.04	-1.59	-0.36%	441.07	448.66
2004-01-19	Lunes	438.05	-3.99	-0.90%	437.25	442.14
2004-01-20	Martes	438.46	+0.41	+0.09%	436.39	440.96
2004-01-21	Miércoles	435.03	-3.43	-0.78%	432.76	440.27
2004-01-22	Jueves	439.23	+4.20	+0.97%	433.28	440.35
2004-01-23	Viernes	437.58	-1.65	-0.38%	434.13	440.57
2004-01-26	Lunes	441.62	+4.04	+0.92%	436.69	443.50
2004-01-27	Martes	441.70	+0.08	+0.02%	439.17	444.74
2004-01-28	Miércoles	443.38	+1.68	+0.38%	439.31	449.76
2004-01-29	Jueves	451.28	+7.90	+1.78%	441.54	451.84
2004-01-30	Viernes	440.94	-10.34	-2.29%	437.51	452.06
2004-02-02	Lunes	432.75	-8.19	-1.86%	429.96	440.99
2004-02-03	Martes	434.83	+2.08	+0.48%	431.61	438.24
2004-02-04	Miércoles	440.83	+6.00	+1.38%	432.43	442.41
2004-02-05	Jueves	444.95	+4.12	+0.93%	438.83	448.37
2004-02-06	Viernes	445.71	+0.76	+0.17%	443.32	452.12
2004-02-09	Lunes	442.03	-3.68	-0.83%	439.66	446.93
2004-02-10	Martes	437.59	-4.44	-1.00%	436.56	444.34
2004-02-11	Miércoles	443.14	+5.55	+1.27%	433.22	443.37
2004-02-12	Jueves	435.73	-7.41	-1.67%	434.90	443.15
2004-02-13	Viernes	439.98	+4.25	+0.98%	433.95	441.36
2004-02-16	Lunes	438.41	-1.57	-0.36%	437.52	441.27
2004-02-17	Martes	436.65	-1.76	-0.40%	434.73	441.11
2004-02-18	Miércoles	434.95	-1.70	-0.39%	433.23	438.30
2004-02-19	Jueves	435.12	+0.17	+0.04%	432.37	441.70
2004-02-20	Viernes	438.92	+3.80	+0.87%	433.40	440.72
2004-02-23	Lunes	441.18	+2.26	+0.51%	434.26	441.97
2004-02-24	Martes	440.43	-0.75	-0.17%	439.59	443.50
2004-02-25	Miércoles	441.96	+1.53	+0.35%	439.03	442.65
2004-02-26	Jueves	443.14	+1.18	+0.27%	438.66	444.32
2004-02-27	Viernes	441.64	-1.50	-0.34%	436.09	443.78
2004-03-01	Lunes	437.49	-4.15	-0.94%	436.19	442.00
2004-03-02	Martes	442.86	+5.37	+1.23%	435.62	443.59
2004-03-03	Miércoles	450.86	+8.00	+1.81%	437.46	451.37
2004-03-04	Jueves	449.14	-1.72	-0.38%	446.27	451.78
2004-03-05	Viernes	448.16	-0.98	-0.22%	446.22	451.07
2004-03-08	Lunes	449.67	+1.51	+0.34%	446.04	450.31
2004-03-09	Martes	450.30	+0.63	+0.14%	445.63	452.51
2004-03-10	Miércoles	453.91	+3.61	+0.80%	446.81	455.84
2004-03-11	Jueves	453.36	-0.55	-0.12%	450.05	457.17
2004-03-12	Viernes	450.82	-2.54	-0.56%	448.76	454.26
2004-03-15	Lunes	453.68	+2.86	+0.63%	450.60	457.74
2004-03-16	Martes	454.80	+1.12	+0.25%	452.57	456.95
2004-03-17	Miércoles	455.47	+0.67	+0.15%	450.11	455.87
2004-03-18	Jueves	453.47	-2.00	-0.44%	449.63	456.86
2004-03-19	Viernes	455.56	+2.09	+0.46%	451.38	458.71
2004-03-22	Lunes	456.95	+1.39	+0.31%	454.34	459.91
2004-03-23	Martes	460.02	+3.07	+0.67%	455.54	461.47
2004-03-24	Miércoles	458.32	-1.70	-0.37%	456.14	460.86
2004-03-25	Jueves	464.39	+6.07	+1.32%	456.54	465.39
2004-03-26	Viernes	468.21	+3.82	+0.82%	463.14	469.71
2004-03-29	Lunes	475.35	+7.14	+1.52%	466.71	476.37
2004-03-30	Martes	474.27	-1.08	-0.23%	472.22	479.85
2004-03-31	Miércoles	466.47	-7.80	-1.64%	465.52	476.15
2004-04-01	Jueves	467.30	+0.83	+0.18%	461.39	469.07
2004-04-02	Viernes	459.92	-7.38	-1.58%	459.18	468.55
2004-04-05	Lunes	458.59	-1.33	-0.29%	458.02	462.86
2004-04-06	Martes	462.75	+4.16	+0.91%	457.20	463.69
2004-04-07	Miércoles	460.57	-2.18	-0.47%	459.22	465.71
2004-04-08	Jueves	452.34	-8.23	-1.79%	450.60	460.78
2004-04-09	Viernes	452.51	+0.17	+0.04%	451.14	453.21
2004-04-12	Lunes	445.94	-6.57	-1.45%	444.33	452.74
2004-04-13	Martes	448.23	+2.29	+0.51%	443.69	449.05
2004-04-14	Miércoles	450.24	+2.01	+0.45%	444.63	451.68
2004-04-15	Jueves	449.62	-0.62	-0.14%	447.15	452.08
2004-04-16	Viernes	447.61	-2.01	-0.45%	445.39	450.32
2004-04-19	Lunes	442.90	-4.71	-1.05%	441.48	448.39
2004-04-20	Martes	446.16	+3.26	+0.74%	437.96	446.86
2004-04-21	Miércoles	451.42	+5.26	+1.18%	443.52	452.43
2004-04-22	Jueves	451.26	-0.16	-0.04%	448.85	454.54
2004-04-23	Viernes	449.27	-1.99	-0.44%	447.70	453.16
2004-04-26	Lunes	454.38	+5.11	+1.14%	448.18	455.08
2004-04-27	Martes	456.11	+1.73	+0.38%	452.68	457.29
2004-04-28	Miércoles	453.75	-2.36	-0.52%	452.46	457.21
2004-04-29	Jueves	457.45	+3.70	+0.82%	453.37	459.54
2004-04-30	Viernes	454.78	-2.67	-0.58%	452.65	459.01
2004-05-03	Lunes	453.67	-1.11	-0.24%	451.63	456.23
2004-05-04	Martes	454.96	+1.29	+0.28%	452.54	456.83
2004-05-05	Miércoles	455.82	+0.86	+0.19%	449.97	457.37
2004-05-06	Jueves	458.16	+2.34	+0.51%	451.72	459.74
2004-05-07	Viernes	461.33	+3.17	+0.69%	455.45	464.71
2004-05-10	Lunes	462.11	+0.78	+0.17%	456.54	465.11
2004-05-11	Martes	458.27	-3.84	-0.83%	456.98	464.45
2004-05-12	Miércoles	466.95	+8.68	+1.89%	454.81	467.22
2004-05-13	Jueves	460.40	-6.55	-1.40%	456.50	467.34
2004-05-14	Viernes	460.51	+0.11	+0.02%	456.24	462.47
2004-05-17	Lunes	459.90	-0.61	-0.13%	458.19	465.46
2004-05-18	Martes	461.52	+1.62	+0.35%	456.58	461.87
2004-05-19	Miércoles	465.73	+4.21	+0.91%	459.22	466.00
2004-05-20	Jueves	471.89	+6.16	+1.32%	460.50	472.33
2004-05-21	Viernes	467.48	-4.41	-0.93%	466.67	472.07
2004-05-24	Lunes	466.11	-1.37	-0.29%	464.91	469.92
2004-05-25	Martes	463.64	-2.47	-0.53%	462.46	467.84
2004-05-26	Miércoles	466.97	+3.33	+0.72%	463.07	467.97
2004-05-27	Jueves	464.32	-2.65	-0.57%	462.77	470.58
2004-05-28	Viernes	464.35	+0.03	+0.01%	460.70	465.76
2004-05-31	Lunes	470.11	+5.76	+1.24%	463.54	471.06
2004-06-01	Martes	469.72	-0.39	-0.08%	465.40	471.46
2004-06-02	Miércoles	470.56	+0.84	+0.18%	468.96	472.90
2004-06-03	Jueves	472.95	+2.39	+0.51%	467.93	473.94
2004-06-04	Viernes	476.38	+3.43	+0.73%	471.26	479.23
2004-06-07	Lunes	476.00	-0.38	-0.08%	473.08	479.90
2004-06-08	Martes	474.43	-1.57	-0.33%	473.26	477.61
2004-06-09	Miércoles	477.64	+3.21	+0.68%	473.96	478.77
2004-06-10	Jueves	476.04	-1.60	-0.33%	475.19	479.86
2004-06-11	Viernes	473.51	-2.53	-0.53%	472.41	477.30
2004-06-14	Lunes	474.38	+0.87	+0.18%	471.16	475.17
2004-06-15	Martes	472.16	-2.22	-0.47%	470.99	474.99
2004-06-16	Miércoles	472.82	+0.66	+0.14%	469.37	473.77
2004-06-17	Jueves	472.43	-0.39	-0.08%	469.90	474.69
2004-06-18	Viernes	474.62	+2.19	+0.46%	470.02	475.50
2004-06-21	Lunes	472.41	-2.21	-0.47%	471.61	476.20
2004-06-22	Martes	472.97	+0.56	+0.12%	471.82	475.83
2004-06-23	Miércoles	468.80	-4.17	-0.88%	468.14	474.64
2004-06-24	Jueves	471.09	+2.29	+0.49%	468.24	475.32
2004-06-25	Viernes	469.00	-2.09	-0.44%	468.37	472.63
2004-06-28	Lunes	470.20	+1.20	+0.26%	467.75	471.74
2004-06-29	Martes	473.33	+3.13	+0.67%	469.70	474.31
2004-06-30	Miércoles	475.60	+2.27	+0.48%	470.71	477.50
2004-07-01	Jueves	476.48	+0.88	+0.19%	473.15	478.64
2004-07-02	Viernes	475.75	-0.73	-0.15%	473.52	479.42
2004-07-05	Lunes	474.21	-1.54	-0.32%	473.18	477.32
2004-07-06	Martes	477.99	+3.78	+0.80%	473.73	479.50
2004-07-07	Miércoles	477.43	-0.56	-0.12%	476.72	481.76
2004-07-08	Jueves	482.48	+5.05	+1.06%	475.03	482.59
2004-07-09	Viernes	481.70	-0.78	-0.16%	479.52	483.81
2004-07-12	Lunes	480.37	-1.33	-0.28%	477.56	481.83
2004-07-13	Martes	480.08	-0.29	-0.06%	476.23	481.06
2004-07-14	Miércoles	477.56	-2.52	-0.52%	476.64	480.99
2004-07-15	Jueves	472.11	-5.45	-1.14%	471.21	477.89
2004-07-16	Viernes	475.15	+3.04	+0.64%	471.17	477.31
2004-07-19	Lunes	476.00	+0.85	+0.18%	473.89	476.71
2004-07-20	Martes	475.20	-0.80	-0.17%	473.02	477.14
2004-07-21	Miércoles	474.44	-0.76	-0.16%	472.23	475.92
2004-07-22	Jueves	476.95	+2.51	+0.53%	472.63	478.50
2004-07-23	Viernes	480.84	+3.89	+0.82%	475.12	481.80
2004-07-26	Lunes	481.86	+1.02	+0.21%	477.55	483.26
2004-07-27	Martes	483.40	+1.54	+0.32%	479.72	484.84
2004-07-28	Miércoles	482.08	-1.32	-0.27%	480.69	484.40
2004-07-29	Jueves	481.96	-0.12	-0.02%	478.37	483.12
2004-07-30	Viernes	482.92	+0.96	+0.20%	480.83	485.71
2004-08-02	Lunes	481.60	-1.32	-0.27%	480.49	485.59
2004-08-03	Martes	486.89	+5.29	+1.10%	479.32	488.17
2004-08-04	Miércoles	489.23	+2.34	+0.48%	485.82	490.31
2004-08-05	Jueves	488.30	-0.93	-0.19%	484.00	490.24
2004-08-06	Viernes	486.61	-1.69	-0.35%	485.74	491.83
2004-08-09	Lunes	483.94	-2.67	-0.55%	483.63	487.52
2004-08-10	Martes	484.56	+0.62	+0.13%	483.10	486.35
2004-08-11	Miércoles	483.41	-1.15	-0.24%	481.65	484.48
2004-08-12	Jueves	482.82	-0.59	-0.12%	480.66	484.65
2004-08-13	Viernes	488.90	+6.08	+1.26%	482.11	489.74
2004-08-16	Lunes	487.73	-1.17	-0.24%	487.00	489.84
2004-08-17	Martes	486.33	-1.40	-0.29%	484.49	489.61
2004-08-18	Miércoles	486.38	+0.05	+0.01%	484.09	487.53
2004-08-19	Jueves	488.45	+2.07	+0.43%	484.97	488.49
2004-08-20	Viernes	486.65	-1.80	-0.37%	485.65	489.83
2004-08-23	Lunes	479.91	-6.74	-1.38%	478.54	486.87
2004-08-24	Martes	478.92	-0.99	-0.21%	478.08	481.31
2004-08-25	Miércoles	481.89	+2.97	+0.62%	476.26	483.68
2004-08-26	Jueves	478.81	-3.08	-0.64%	477.55	482.30
2004-08-27	Viernes	479.37	+0.56	+0.12%	476.67	479.92
2004-08-30	Lunes	476.22	-3.15	-0.66%	474.66	479.49
2004-08-31	Martes	476.98	+0.76	+0.16%	470.57	477.42
2004-09-01	Miércoles	479.63	+2.65	+0.56%	475.63	481.31
2004-09-02	Jueves	480.81	+1.18	+0.25%	478.54	483.16
2004-09-03	Viernes	478.10	-2.71	-0.56%	477.66	481.67
2004-09-06	Lunes	478.95	+0.85	+0.18%	477.52	479.64
2004-09-07	Martes	483.17	+4.22	+0.88%	477.56	485.28
2004-09-08	Miércoles	479.23	-3.94	-0.82%	478.44	483.29
2004-09-09	Jueves	481.43	+2.20	+0.46%	477.81	482.11
2004-09-10	Viernes	477.48	-3.95	-0.82%	476.82	482.87
2004-09-13	Lunes	472.05	-5.43	-1.14%	471.37	478.25
2004-09-14	Martes	475.13	+3.08	+0.65%	471.47	476.79
2004-09-15	Miércoles	473.26	-1.87	-0.39%	471.63	475.35
2004-09-16	Jueves	473.14	-0.12	-0.03%	470.96	474.80
2004-09-17	Viernes	470.37	-2.77	-0.59%	467.27	473.66
2004-09-20	Lunes	473.82	+3.45	+0.73%	467.19	473.93
2004-09-21	Martes	476.57	+2.75	+0.58%	472.43	478.26
2004-09-22	Miércoles	480.12	+3.55	+0.74%	474.92	480.46
2004-09-23	Jueves	479.33	-0.79	-0.16%	478.07	482.13
2004-09-24	Viernes	481.77	+2.44	+0.51%	478.35	482.69
2004-09-27	Lunes	477.88	-3.89	-0.81%	476.64	482.20
2004-09-28	Martes	475.36	-2.52	-0.53%	473.69	478.88
2004-09-29	Miércoles	477.33	+1.97	+0.41%	474.79	478.83
2004-09-30	Jueves	483.58	+6.25	+1.31%	475.48	485.61
2004-10-01	Viernes	479.75	-3.83	-0.79%	478.00	484.80
2004-10-04	Lunes	472.14	-7.61	-1.59%	471.15	479.29
2004-10-05	Martes	474.52	+2.38	+0.50%	470.78	477.67
2004-10-06	Miércoles	477.29	+2.77	+0.58%	472.06	478.75
2004-10-07	Jueves	477.85	+0.56	+0.12%	476.23	480.96
2004-10-08	Viernes	475.61	-2.24	-0.47%	474.38	481.72
2004-10-11	Lunes	474.40	-1.21	-0.25%	473.54	476.03
2004-10-12	Martes	473.81	-0.59	-0.12%	473.46	477.00
2004-10-13	Miércoles	483.68	+9.87	+2.08%	468.87	483.99
2004-10-14	Jueves	486.67	+2.99	+0.62%	481.98	489.26
2004-10-15	Viernes	485.42	-1.25	-0.26%	483.94	488.95
2004-10-18	Lunes	485.43	+0.01	+0.002%	483.46	487.98
2004-10-19	Martes	485.24	-0.19	-0.04%	481.84	487.55
2004-10-20	Miércoles	494.68	+9.44	+1.95%	484.72	498.37
2004-10-21	Jueves	490.67	-4.01	-0.81%	486.13	497.15
2004-10-22	Viernes	493.78	+3.11	+0.63%	485.54	494.42
2004-10-25	Lunes	503.46	+9.68	+1.96%	493.92	504.53
2004-10-26	Martes	499.76	-3.70	-0.73%	498.41	504.59
2004-10-27	Miércoles	498.49	-1.27	-0.25%	496.42	502.17
2004-10-28	Jueves	504.98	+6.49	+1.30%	494.09	506.68
2004-10-29	Viernes	502.03	-2.95	-0.58%	500.41	506.47
2004-11-01	Lunes	499.90	-2.13	-0.42%	498.61	502.20
2004-11-02	Martes	496.02	-3.88	-0.78%	495.51	500.80
2004-11-03	Miércoles	498.82	+2.80	+0.56%	494.14	500.68
2004-11-04	Jueves	498.14	-0.68	-0.14%	496.48	502.20
2004-11-05	Viernes	500.29	+2.15	+0.43%	496.21	502.08
2004-11-08	Lunes	506.45	+6.16	+1.23%	499.58	506.70
2004-11-09	Martes	502.92	-3.53	-0.70%	501.87	507.04
2004-11-10	Miércoles	503.77	+0.85	+0.17%	499.54	505.40
2004-11-11	Jueves	502.36	-1.41	-0.28%	500.58	504.20
2004-11-12	Viernes	499.81	-2.55	-0.51%	497.58	504.43
2004-11-15	Lunes	493.13	-6.68	-1.34%	490.54	499.79
2004-11-16	Martes	496.36	+3.23	+0.65%	492.02	498.91
2004-11-17	Miércoles	492.32	-4.04	-0.81%	491.84	499.22
2004-11-18	Jueves	492.10	-0.22	-0.04%	487.72	494.22
2004-11-19	Viernes	493.57	+1.47	+0.30%	489.98	495.68
2004-11-22	Lunes	501.98	+8.41	+1.70%	491.48	504.27
2004-11-23	Martes	498.40	-3.58	-0.71%	495.71	503.04
2004-11-24	Miércoles	499.07	+0.67	+0.13%	496.07	500.89
2004-11-25	Jueves	499.36	+0.29	+0.06%	497.76	501.40
2004-11-26	Viernes	499.83	+0.47	+0.09%	496.65	502.09
2004-11-29	Lunes	496.63	-3.20	-0.64%	494.01	499.24
2004-11-30	Martes	496.69	+0.06	+0.01%	493.45	497.40
2004-12-01	Miércoles	493.24	-3.45	-0.69%	490.17	496.84
2004-12-02	Jueves	490.91	-2.33	-0.47%	488.89	494.62
2004-12-03	Viernes	486.69	-4.22	-0.86%	482.43	492.56
2004-12-06	Lunes	484.51	-2.18	-0.45%	482.93	487.14
2004-12-07	Martes	482.87	-1.64	-0.34%	480.73	487.46
2004-12-08	Miércoles	480.27	-2.60	-0.54%	472.50	483.35
2004-12-09	Jueves	484.81	+4.54	+0.95%	475.64	486.95
2004-12-10	Viernes	483.50	-1.31	-0.27%	478.62	489.68
2004-12-13	Lunes	475.85	-7.65	-1.58%	474.22	486.05
2004-12-14	Martes	471.82	-4.03	-0.85%	464.11	476.37
2004-12-15	Miércoles	469.00	-2.82	-0.60%	468.22	474.50
2004-12-16	Jueves	469.55	+0.55	+0.12%	466.51	471.12
2004-12-17	Viernes	467.14	-2.41	-0.51%	464.07	473.69
2004-12-20	Lunes	458.32	-8.82	-1.89%	456.23	468.77
2004-12-21	Martes	461.55	+3.23	+0.70%	457.61	463.35
2004-12-22	Miércoles	456.74	-4.81	-1.04%	454.77	463.18
2004-12-23	Jueves	457.30	+0.56	+0.12%	454.02	459.74
2004-12-24	Viernes	456.23	-1.07	-0.23%	453.83	458.60
2004-12-27	Lunes	459.57	+3.34	+0.73%	454.64	461.30
2004-12-28	Martes	460.51	+0.94	+0.20%	457.53	461.04
2004-12-29	Miércoles	462.34	+1.83	+0.40%	456.84	462.53
2004-12-30	Jueves	463.24	+0.90	+0.19%	458.52	464.31
2004-12-31	Viernes	461.99	-1.25	-0.27%	461.07	465.66