Valor del dólar canadiense en Chile en 2012

Precio cierre $481.99
Precio promedio $486.46
Precio mínimo $475.11
Precio máximo $513.67

Al finalizar el 2012 el dólar canadiense cotizó a 481.99 pesos chilenos. El precio bajó 26.67 pesos (-5.24%) desde el inicio del año, cuando cotizaba a $508.66. El precio promedio fue de $486.46.

En el 2012:

  • El precio mínimo fue de $475.11 y se alcanzó el 16 de octubre.
  • El precio máximo fue de $513.67 y se alcanzó el 3 de enero.
  • El día más bajista fue el 25 de septiembre, con una caída del 1.42%.
  • El día más alcista fue el 28 de mayo, con un alza del 1.33%.
  • El precio del dólar canadiense subió 120 días y bajó 138 del total de 261 días bursátiles.
  • Los períodos consecutivos de negociación al alza más largos del año fueron de 6 días bursátiles, sucedieron entre el 9 y el 16 de noviembre y entre el 9 y el 16 de agosto.

Tabla: Histórico del precio del dólar

La siguiente tabla muestra el valor diario y la evolución del dólar respecto al peso chileno en 2012.

Leer más
Fecha Día Precio Variación % Variación Mínimo Máximo
2012-01-02 Lunes 508.66 -0.93 -0.18% 506.12 510.29
2012-01-03 Martes 507.22 -1.44 -0.28% 504.69 513.67
2012-01-04 Miércoles 504.55 -2.67 -0.53% 502.96 507.52
2012-01-05 Jueves 500.64 -3.91 -0.77% 498.92 505.57
2012-01-06 Viernes 496.74 -3.90 -0.78% 496.11 502.01
2012-01-09 Lunes 501.51 +4.77 +0.96% 494.58 502.05
2012-01-10 Martes 500.25 -1.26 -0.25% 498.38 505.17
2012-01-11 Miércoles 496.52 -3.73 -0.75% 495.15 501.82
2012-01-12 Jueves 491.06 -5.46 -1.10% 489.23 498.42
2012-01-13 Viernes 492.37 +1.31 +0.27% 489.16 492.76
2012-01-16 Lunes 490.67 -1.70 -0.35% 489.93 494.11
2012-01-17 Martes 490.47 -0.20 -0.04% 488.22 493.99
2012-01-18 Miércoles 490.76 +0.29 +0.06% 487.79 492.24
2012-01-19 Jueves 484.72 -6.04 -1.23% 483.81 492.40
2012-01-20 Viernes 486.64 +1.92 +0.40% 482.33 486.79
2012-01-23 Lunes 485.28 -1.36 -0.28% 482.06 488.08
2012-01-24 Martes 488.17 +2.89 +0.60% 482.51 488.94
2012-01-25 Miércoles 490.41 +2.24 +0.46% 485.00 491.05
2012-01-26 Jueves 486.32 -4.09 -0.83% 483.13 492.74
2012-01-27 Viernes 484.04 -2.28 -0.47% 483.02 487.67
2012-01-30 Lunes 489.77 +5.73 +1.18% 480.84 489.92
2012-01-31 Martes 490.25 +0.48 +0.10% 487.78 491.95
2012-02-01 Miércoles 487.74 -2.51 -0.51% 487.05 491.79
2012-02-02 Jueves 481.85 -5.89 -1.21% 479.86 488.83
2012-02-03 Viernes 480.86 -0.99 -0.21% 476.00 481.99
2012-02-06 Lunes 482.38 +1.52 +0.32% 478.42 483.39
2012-02-07 Martes 481.30 -1.08 -0.22% 479.79 483.26
2012-02-08 Miércoles 479.67 -1.63 -0.34% 477.77 481.63
2012-02-09 Jueves 483.04 +3.37 +0.70% 475.68 483.38
2012-02-10 Viernes 477.93 -5.11 -1.06% 475.72 483.17
2012-02-13 Lunes 480.16 +2.23 +0.47% 475.81 480.74
2012-02-14 Martes 483.67 +3.51 +0.73% 478.02 485.22
2012-02-15 Miércoles 485.42 +1.75 +0.36% 482.51 488.14
2012-02-16 Jueves 485.95 +0.53 +0.11% 482.10 489.13
2012-02-17 Viernes 486.15 +0.20 +0.04% 484.56 487.58
2012-02-20 Lunes 485.76 -0.39 -0.08% 484.02 488.75
2012-02-21 Martes 483.07 -2.69 -0.55% 481.98 485.88
2012-02-22 Miércoles 484.20 +1.13 +0.23% 481.64 485.11
2012-02-23 Jueves 482.22 -1.98 -0.41% 480.69 485.91
2012-02-24 Viernes 480.64 -1.58 -0.33% 477.50 482.64
2012-02-27 Lunes 480.02 -0.62 -0.13% 477.67 481.55
2012-02-28 Martes 479.94 -0.08 -0.02% 477.82 482.09
2012-02-29 Miércoles 485.02 +5.08 +1.06% 478.42 487.78
2012-03-01 Jueves 484.33 -0.69 -0.14% 483.48 489.58
2012-03-02 Viernes 489.23 +4.90 +1.01% 482.60 492.25
2012-03-05 Lunes 488.01 -1.22 -0.25% 485.34 489.65
2012-03-06 Martes 490.96 +2.95 +0.60% 484.27 492.20
2012-03-07 Miércoles 490.53 -0.43 -0.09% 488.56 493.35
2012-03-08 Jueves 489.20 -1.33 -0.27% 485.85 492.00
2012-03-09 Viernes 487.79 -1.41 -0.29% 485.94 489.64
2012-03-12 Lunes 488.92 +1.13 +0.23% 486.28 489.61
2012-03-13 Martes 488.74 -0.18 -0.04% 486.30 490.97
2012-03-14 Miércoles 490.18 +1.44 +0.29% 485.52 491.88
2012-03-15 Jueves 485.96 -4.22 -0.86% 485.39 490.54
2012-03-16 Viernes 486.31 +0.35 +0.07% 483.11 486.96
2012-03-19 Lunes 489.34 +3.03 +0.62% 485.41 490.54
2012-03-20 Martes 488.50 -0.84 -0.17% 486.45 490.27
2012-03-21 Miércoles 489.29 +0.79 +0.16% 486.80 490.50
2012-03-22 Jueves 489.42 +0.13 +0.03% 486.36 490.39
2012-03-23 Viernes 489.76 +0.34 +0.07% 486.29 490.43
2012-03-26 Lunes 490.52 +0.76 +0.16% 488.02 491.42
2012-03-27 Martes 488.37 -2.15 -0.44% 487.65 491.29
2012-03-28 Miércoles 489.21 +0.84 +0.17% 486.62 491.49
2012-03-29 Jueves 490.17 +0.96 +0.20% 487.42 491.02
2012-03-30 Viernes 489.63 -0.54 -0.11% 486.32 490.74
2012-04-02 Lunes 487.48 -2.15 -0.44% 486.24 490.91
2012-04-03 Martes 486.25 -1.23 -0.25% 484.48 488.54
2012-04-04 Miércoles 485.97 -0.28 -0.06% 482.99 487.35
2012-04-05 Jueves 488.07 +2.10 +0.43% 481.64 490.13
2012-04-06 Viernes 484.99 -3.08 -0.63% 484.32 488.78
2012-04-09 Lunes 486.26 +1.27 +0.26% 484.03 488.59
2012-04-10 Martes 486.68 +0.42 +0.09% 484.35 488.15
2012-04-11 Miércoles 485.26 -1.42 -0.29% 484.08 488.31
2012-04-12 Jueves 484.97 -0.29 -0.06% 483.29 487.79
2012-04-13 Viernes 484.67 -0.30 -0.06% 483.01 487.44
2012-04-16 Lunes 488.55 +3.88 +0.80% 483.13 488.99
2012-04-17 Martes 489.10 +0.55 +0.11% 487.27 492.61
2012-04-18 Miércoles 492.44 +3.34 +0.68% 488.25 493.69
2012-04-19 Jueves 490.38 -2.06 -0.42% 489.06 494.52
2012-04-20 Viernes 490.17 -0.21 -0.04% 488.63 492.38
2012-04-23 Lunes 493.54 +3.37 +0.69% 486.92 493.84
2012-04-24 Martes 494.18 +0.64 +0.13% 490.82 494.73
2012-04-25 Miércoles 494.43 +0.25 +0.05% 492.70 495.65
2012-04-26 Jueves 492.09 -2.34 -0.47% 491.43 495.76
2012-04-27 Viernes 493.98 +1.89 +0.38% 490.68 494.39
2012-04-30 Lunes 491.34 -2.64 -0.53% 489.49 494.18
2012-05-01 Martes 492.11 +0.77 +0.16% 489.75 493.46
2012-05-02 Miércoles 490.85 -1.26 -0.26% 488.53 492.86
2012-05-03 Jueves 487.41 -3.44 -0.70% 486.76 492.82
2012-05-04 Viernes 485.33 -2.08 -0.43% 483.46 488.79
2012-05-07 Lunes 485.45 +0.12 +0.02% 483.13 487.72
2012-05-08 Martes 486.23 +0.78 +0.16% 482.37 487.05
2012-05-09 Miércoles 486.89 +0.66 +0.14% 481.97 489.90
2012-05-10 Jueves 485.01 -1.88 -0.39% 482.86 488.45
2012-05-11 Viernes 486.46 +1.45 +0.30% 482.85 491.35
2012-05-14 Lunes 491.38 +4.92 +1.01% 483.69 492.41
2012-05-15 Martes 496.55 +5.17 +1.05% 490.44 498.78
2012-05-16 Miércoles 496.54 -0.01 -0.002% 490.44 499.15
2012-05-17 Jueves 495.14 -1.40 -0.28% 494.00 498.62
2012-05-18 Viernes 494.79 -0.35 -0.07% 492.96 497.41
2012-05-21 Lunes 497.08 +2.29 +0.46% 493.51 498.11
2012-05-22 Martes 494.76 -2.32 -0.47% 493.60 498.27
2012-05-23 Miércoles 495.36 +0.60 +0.12% 493.07 500.34
2012-05-24 Jueves 495.67 +0.31 +0.06% 492.45 497.12
2012-05-25 Viernes 494.78 -0.89 -0.18% 493.60 497.59
2012-05-28 Lunes 501.34 +6.56 +1.33% 494.49 501.59
2012-05-29 Martes 501.17 -0.17 -0.03% 495.57 501.71
2012-05-30 Miércoles 503.25 +2.08 +0.42% 497.33 505.25
2012-05-31 Jueves 500.02 -3.23 -0.64% 499.13 507.17
2012-06-01 Viernes 498.77 -1.25 -0.25% 494.26 502.28
2012-06-04 Lunes 495.67 -3.10 -0.62% 492.15 500.24
2012-06-05 Martes 493.64 -2.03 -0.41% 490.97 497.49
2012-06-06 Miércoles 493.04 -0.60 -0.12% 491.13 496.94
2012-06-07 Jueves 486.75 -6.29 -1.28% 485.86 495.76
2012-06-08 Viernes 489.26 +2.51 +0.52% 482.67 490.44
2012-06-11 Lunes 488.37 -0.89 -0.18% 486.17 492.40
2012-06-12 Martes 490.94 +2.57 +0.53% 487.22 492.16
2012-06-13 Miércoles 487.62 -3.32 -0.68% 486.71 491.65
2012-06-14 Jueves 489.74 +2.12 +0.43% 487.09 492.79
2012-06-15 Viernes 490.34 +0.60 +0.12% 484.39 492.72
2012-06-18 Lunes 487.94 -2.40 -0.49% 486.41 491.12
2012-06-19 Martes 486.89 -1.05 -0.22% 485.07 489.71
2012-06-20 Miércoles 486.53 -0.36 -0.07% 484.54 489.31
2012-06-21 Jueves 488.63 +2.10 +0.43% 484.02 490.01
2012-06-22 Viernes 490.85 +2.22 +0.45% 487.62 492.33
2012-06-25 Lunes 495.09 +4.24 +0.86% 485.59 495.87
2012-06-26 Martes 496.22 +1.13 +0.23% 493.10 497.34
2012-06-27 Miércoles 494.17 -2.05 -0.41% 490.89 496.60
2012-06-28 Jueves 493.42 -0.75 -0.15% 491.46 496.05
2012-06-29 Viernes 492.55 -0.87 -0.18% 489.95 499.88
2012-07-02 Lunes 492.16 -0.39 -0.08% 489.96 493.13
2012-07-03 Martes 488.57 -3.59 -0.73% 487.71 493.61
2012-07-04 Miércoles 490.33 +1.76 +0.36% 487.04 491.30
2012-07-05 Jueves 488.86 -1.47 -0.30% 487.04 492.03
2012-07-06 Viernes 489.28 +0.42 +0.09% 487.41 491.46
2012-07-09 Lunes 485.28 -4.00 -0.82% 483.88 489.88
2012-07-10 Martes 482.49 -2.79 -0.57% 481.68 486.57
2012-07-11 Miércoles 482.42 -0.07 -0.01% 480.78 485.06
2012-07-12 Jueves 484.10 +1.68 +0.35% 479.56 484.91
2012-07-13 Viernes 483.61 -0.49 -0.10% 481.41 486.04
2012-07-16 Lunes 482.76 -0.85 -0.18% 480.99 484.21
2012-07-17 Martes 483.95 +1.19 +0.25% 479.89 484.20
2012-07-18 Miércoles 482.90 -1.05 -0.22% 481.41 485.06
2012-07-19 Jueves 481.99 -0.91 -0.19% 480.21 484.72
2012-07-20 Viernes 482.94 +0.95 +0.20% 479.38 483.78
2012-07-23 Lunes 483.25 +0.31 +0.06% 479.87 485.38
2012-07-24 Martes 484.68 +1.43 +0.30% 482.10 485.52
2012-07-25 Miércoles 484.34 -0.34 -0.07% 482.60 486.68
2012-07-26 Jueves 481.26 -3.08 -0.64% 480.00 488.26
2012-07-27 Viernes 481.53 +0.27 +0.06% 478.23 482.84
2012-07-30 Lunes 481.83 +0.30 +0.06% 479.54 482.27
2012-07-31 Martes 481.21 -0.62 -0.13% 478.69 482.65
2012-08-01 Miércoles 480.81 -0.40 -0.08% 479.98 483.71
2012-08-02 Jueves 481.18 +0.37 +0.08% 479.86 483.74
2012-08-03 Viernes 480.47 -0.71 -0.15% 479.21 484.21
2012-08-06 Lunes 477.99 -2.48 -0.52% 477.35 481.53
2012-08-07 Martes 479.06 +1.07 +0.22% 476.69 480.20
2012-08-08 Miércoles 478.96 -0.10 -0.02% 477.48 481.26
2012-08-09 Jueves 479.12 +0.16 +0.03% 476.92 482.04
2012-08-10 Viernes 483.43 +4.31 +0.90% 475.83 484.14
2012-08-13 Lunes 485.49 +2.06 +0.43% 477.99 486.43
2012-08-14 Martes 486.09 +0.60 +0.12% 482.07 487.54
2012-08-15 Miércoles 488.14 +2.05 +0.42% 484.71 488.53
2012-08-16 Jueves 489.18 +1.04 +0.21% 486.52 490.70
2012-08-17 Viernes 488.61 -0.57 -0.12% 487.18 490.74
2012-08-20 Lunes 490.77 +2.16 +0.44% 487.52 492.08
2012-08-21 Martes 488.14 -2.63 -0.54% 487.02 492.46
2012-08-22 Miércoles 487.44 -0.70 -0.14% 483.85 492.43
2012-08-23 Jueves 483.50 -3.94 -0.81% 481.91 488.97
2012-08-24 Viernes 484.66 +1.16 +0.24% 482.36 486.47
2012-08-27 Lunes 485.33 +0.67 +0.14% 483.92 487.54
2012-08-28 Martes 485.33 0.00 0% 484.12 489.29
2012-08-29 Miércoles 485.30 -0.03 -0.01% 483.89 489.26
2012-08-30 Jueves 484.65 -0.65 -0.13% 483.41 485.99
2012-08-31 Viernes 486.82 +2.17 +0.45% 483.28 487.91
2012-09-03 Lunes 487.02 +0.20 +0.04% 485.70 488.44
2012-09-04 Martes 488.24 +1.22 +0.25% 485.97 488.79
2012-09-05 Miércoles 485.61 -2.63 -0.54% 484.33 488.58
2012-09-06 Jueves 484.23 -1.38 -0.28% 483.26 487.49
2012-09-07 Viernes 486.28 +2.05 +0.42% 482.24 487.80
2012-09-10 Lunes 485.83 -0.45 -0.09% 484.68 492.11
2012-09-11 Martes 487.36 +1.53 +0.31% 485.18 489.14
2012-09-12 Miércoles 486.43 -0.93 -0.19% 484.39 488.31
2012-09-13 Jueves 487.69 +1.26 +0.26% 483.01 489.00
2012-09-14 Viernes 484.43 -3.26 -0.67% 483.24 490.37
2012-09-17 Lunes 482.48 -1.95 -0.40% 481.16 485.42
2012-09-18 Martes 481.69 -0.79 -0.16% 480.63 483.30
2012-09-19 Miércoles 481.69 0.00 0% 480.19 482.77
2012-09-20 Jueves 481.34 -0.35 -0.07% 477.84 483.77
2012-09-21 Viernes 484.36 +3.02 +0.63% 480.66 486.16
2012-09-24 Lunes 486.36 +2.00 +0.41% 481.33 486.56
2012-09-25 Martes 479.45 -6.91 -1.42% 478.50 486.65
2012-09-26 Miércoles 477.57 -1.88 -0.39% 476.53 481.45
2012-09-27 Jueves 480.52 +2.95 +0.62% 475.76 481.30
2012-09-28 Viernes 482.84 +2.32 +0.48% 479.43 483.34
2012-10-01 Lunes 481.09 -1.75 -0.36% 479.78 483.82
2012-10-02 Martes 480.77 -0.32 -0.07% 479.91 482.50
2012-10-03 Miércoles 479.34 -1.43 -0.30% 478.29 481.53
2012-10-04 Jueves 481.86 +2.52 +0.53% 478.33 482.60
2012-10-05 Viernes 483.50 +1.64 +0.34% 480.64 485.30
2012-10-08 Lunes 485.49 +1.99 +0.41% 482.15 487.20
2012-10-09 Martes 485.26 -0.23 -0.05% 483.13 486.97
2012-10-10 Miércoles 483.59 -1.67 -0.34% 482.64 486.86
2012-10-11 Jueves 483.14 -0.45 -0.09% 482.14 485.62
2012-10-12 Viernes 482.16 -0.98 -0.20% 481.18 484.93
2012-10-15 Lunes 481.67 -0.49 -0.10% 480.79 483.69
2012-10-16 Martes 479.21 -2.46 -0.51% 475.11 481.99
2012-10-17 Miércoles 482.82 +3.61 +0.75% 477.97 483.32
2012-10-18 Jueves 479.48 -3.34 -0.69% 478.59 483.76
2012-10-19 Viernes 477.78 -1.70 -0.35% 476.81 480.57
2012-10-22 Lunes 480.59 +2.81 +0.59% 476.36 480.98
2012-10-23 Martes 486.50 +5.91 +1.23% 477.78 487.26
2012-10-24 Miércoles 484.25 -2.25 -0.46% 482.58 488.01
2012-10-25 Jueves 482.18 -2.07 -0.43% 480.23 486.01
2012-10-26 Viernes 481.82 -0.36 -0.07% 480.14 483.61
2012-10-29 Lunes 481.52 -0.30 -0.06% 479.90 482.99
2012-10-30 Martes 479.83 -1.69 -0.35% 478.62 482.09
2012-10-31 Miércoles 481.20 +1.37 +0.29% 477.84 482.38
2012-11-01 Jueves 482.74 +1.54 +0.32% 479.84 483.24
2012-11-02 Viernes 482.76 +0.02 +0.004% 481.36 484.95
2012-11-05 Lunes 482.09 -0.67 -0.14% 481.24 485.49
2012-11-06 Martes 482.79 +0.70 +0.15% 480.91 483.85
2012-11-07 Miércoles 481.58 -1.21 -0.25% 480.12 485.20
2012-11-08 Jueves 476.90 -4.68 -0.97% 476.26 481.96
2012-11-09 Viernes 478.55 +1.65 +0.35% 475.97 480.59
2012-11-12 Lunes 480.06 +1.51 +0.32% 478.10 481.05
2012-11-13 Martes 482.81 +2.75 +0.57% 477.92 484.43
2012-11-14 Miércoles 483.08 +0.27 +0.06% 481.38 484.98
2012-11-15 Jueves 483.44 +0.36 +0.07% 481.82 484.68
2012-11-16 Viernes 484.21 +0.77 +0.16% 481.76 485.81
2012-11-19 Lunes 481.64 -2.57 -0.53% 480.49 485.67
2012-11-20 Martes 479.27 -2.37 -0.49% 477.69 482.09
2012-11-21 Miércoles 479.41 +0.14 +0.03% 477.64 480.30
2012-11-22 Jueves 478.28 -1.13 -0.24% 476.40 479.96
2012-11-23 Viernes 482.47 +4.19 +0.88% 477.07 483.23
2012-11-26 Lunes 484.75 +2.28 +0.47% 481.09 484.95
2012-11-27 Martes 482.96 -1.79 -0.37% 482.09 486.86
2012-11-28 Miércoles 484.46 +1.50 +0.31% 482.05 485.41
2012-11-29 Jueves 482.60 -1.86 -0.38% 481.78 485.09
2012-11-30 Viernes 484.07 +1.47 +0.30% 481.62 484.82
2012-12-03 Lunes 483.74 -0.33 -0.07% 482.38 485.87
2012-12-04 Martes 484.09 +0.35 +0.07% 482.93 485.44
2012-12-05 Miércoles 483.16 -0.93 -0.19% 482.18 485.20
2012-12-06 Jueves 481.31 -1.85 -0.38% 480.30 483.80
2012-12-07 Viernes 481.50 +0.19 +0.04% 479.86 483.58
2012-12-10 Lunes 481.89 +0.39 +0.08% 480.82 483.83
2012-12-11 Martes 481.89 0.00 0% 479.81 482.56
2012-12-12 Miércoles 481.84 -0.05 -0.01% 480.43 482.92
2012-12-13 Jueves 482.31 +0.47 +0.10% 481.02 484.15
2012-12-14 Viernes 480.35 -1.96 -0.41% 479.55 482.93
2012-12-17 Lunes 482.89 +2.54 +0.53% 478.64 483.31
2012-12-18 Martes 481.04 -1.85 -0.38% 480.41 483.24
2012-12-19 Miércoles 480.79 -0.25 -0.05% 479.19 481.95
2012-12-20 Jueves 481.01 +0.22 +0.05% 479.18 481.61
2012-12-21 Viernes 478.03 -2.98 -0.62% 476.88 481.42
2012-12-24 Lunes 482.78 +4.75 +0.99% 476.78 484.04
2012-12-25 Martes 483.09 +0.31 +0.06% 481.62 483.92
2012-12-26 Miércoles 482.15 -0.94 -0.19% 481.01 484.14
2012-12-27 Jueves 482.41 +0.26 +0.05% 480.85 483.73
2012-12-28 Viernes 480.36 -2.05 -0.42% 476.31 484.09
2012-12-31 Lunes 481.99 +1.63 +0.34% 479.60 482.86