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.

Leer más
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