Valor del dólar canadiense en Chile en 2014

Precio cierre $522.27
Precio promedio $516.67
Precio mínimo $480.58
Precio máximo $550.30

Al finalizar el 2014 el dólar canadiense cotizó a 522.27 pesos chilenos. El precio subió 28.49 pesos (+5.77%) desde el inicio del año, cuando cotizaba a $493.78. El precio promedio fue de $516.67.

En el 2014:

  • El precio mínimo fue de $480.58 y se alcanzó el 15 de enero.
  • El precio máximo fue de $550.3 y se alcanzó el 29 de agosto.
  • El día más bajista fue el 29 de agosto, con una caída del 1.53%.
  • El día más alcista fue el 31 de enero, con un alza del 1.63%.
  • El precio del dólar canadiense subió 142 días y bajó 119 del total de 261 días bursátiles.
  • El dólar canadiense subió todos los días entre el 24 de febrero y el 3 de marzo, completando el período de negociación al alza más largo del año (6 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 2014.

Leer más
Fecha Día Precio Variación % Variación Mínimo Máximo
2014-01-01 Miércoles 493.78 -0.85 -0.17% 493.17 494.98
2014-01-02 Jueves 496.20 +2.42 +0.49% 492.75 500.53
2014-01-03 Viernes 497.86 +1.66 +0.33% 495.78 499.74
2014-01-06 Lunes 499.52 +1.66 +0.33% 496.98 500.46
2014-01-07 Martes 492.92 -6.60 -1.32% 491.66 499.70
2014-01-08 Miércoles 494.78 +1.86 +0.38% 489.30 495.61
2014-01-09 Jueves 492.37 -2.41 -0.49% 489.80 495.06
2014-01-10 Viernes 486.03 -6.34 -1.29% 483.38 493.28
2014-01-13 Lunes 486.14 +0.11 +0.02% 483.03 487.08
2014-01-14 Martes 483.11 -3.03 -0.62% 481.43 486.36
2014-01-15 Miércoles 484.73 +1.62 +0.34% 480.58 484.89
2014-01-16 Jueves 487.54 +2.81 +0.58% 482.54 489.44
2014-01-17 Viernes 491.20 +3.66 +0.75% 485.87 494.38
2014-01-20 Lunes 493.79 +2.59 +0.53% 490.11 497.76
2014-01-21 Martes 496.51 +2.72 +0.55% 490.43 497.38
2014-01-22 Miércoles 489.33 -7.18 -1.45% 488.40 499.88
2014-01-23 Jueves 492.88 +3.55 +0.73% 485.33 495.01
2014-01-24 Viernes 496.29 +3.41 +0.69% 491.88 499.03
2014-01-27 Lunes 494.29 -2.00 -0.40% 493.62 498.19
2014-01-28 Martes 490.13 -4.16 -0.84% 488.54 496.43
2014-01-29 Miércoles 491.23 +1.10 +0.22% 488.13 495.25
2014-01-30 Jueves 491.08 -0.15 -0.03% 487.81 491.91
2014-01-31 Viernes 499.07 +7.99 +1.63% 489.12 501.04
2014-02-03 Lunes 506.16 +7.09 +1.42% 498.57 507.33
2014-02-04 Martes 501.98 -4.18 -0.83% 500.96 508.11
2014-02-05 Miércoles 503.65 +1.67 +0.33% 501.58 506.53
2014-02-06 Jueves 497.90 -5.75 -1.14% 496.03 504.89
2014-02-07 Viernes 501.93 +4.03 +0.81% 497.38 504.22
2014-02-10 Lunes 502.39 +0.46 +0.09% 501.19 504.28
2014-02-11 Martes 503.30 +0.91 +0.18% 499.30 504.11
2014-02-12 Miércoles 500.98 -2.32 -0.46% 500.25 505.66
2014-02-13 Jueves 499.89 -1.09 -0.22% 496.71 503.12
2014-02-14 Viernes 498.27 -1.62 -0.32% 497.30 501.62
2014-02-17 Lunes 498.52 +0.25 +0.05% 496.88 499.75
2014-02-18 Martes 501.07 +2.55 +0.51% 498.14 501.12
2014-02-19 Miércoles 500.12 -0.95 -0.19% 498.88 504.79
2014-02-20 Jueves 500.65 +0.53 +0.11% 498.08 503.72
2014-02-21 Viernes 499.75 -0.90 -0.18% 496.16 500.97
2014-02-24 Lunes 501.42 +1.67 +0.33% 497.33 502.36
2014-02-25 Martes 501.69 +0.27 +0.05% 500.00 504.08
2014-02-26 Miércoles 504.79 +3.10 +0.62% 500.63 505.38
2014-02-27 Jueves 504.86 +0.07 +0.01% 502.93 507.22
2014-02-28 Viernes 505.17 +0.31 +0.06% 501.41 506.13
2014-03-03 Lunes 507.04 +1.87 +0.37% 503.04 507.60
2014-03-04 Martes 505.00 -2.04 -0.40% 502.77 507.27
2014-03-05 Miércoles 509.04 +4.04 +0.80% 503.96 510.69
2014-03-06 Jueves 508.40 -0.64 -0.13% 506.99 510.28
2014-03-07 Viernes 510.74 +2.34 +0.46% 504.66 512.28
2014-03-10 Lunes 512.49 +1.75 +0.34% 509.07 514.76
2014-03-11 Martes 518.53 +6.04 +1.18% 510.81 519.20
2014-03-12 Miércoles 514.59 -3.94 -0.76% 512.36 518.37
2014-03-13 Jueves 519.11 +4.52 +0.88% 513.79 520.19
2014-03-14 Viernes 515.38 -3.73 -0.72% 514.38 519.20
2014-03-17 Lunes 516.46 +1.08 +0.21% 513.69 518.18
2014-03-18 Martes 511.07 -5.39 -1.04% 509.88 518.85
2014-03-19 Miércoles 506.69 -4.38 -0.86% 505.21 511.91
2014-03-20 Jueves 502.67 -4.02 -0.79% 501.22 507.45
2014-03-21 Viernes 500.74 -1.93 -0.38% 497.81 503.62
2014-03-24 Lunes 503.06 +2.32 +0.46% 498.86 503.85
2014-03-25 Martes 500.65 -2.41 -0.48% 498.27 503.82
2014-03-26 Miércoles 499.23 -1.42 -0.28% 495.40 502.63
2014-03-27 Jueves 501.25 +2.02 +0.40% 494.66 501.97
2014-03-28 Viernes 497.57 -3.68 -0.73% 495.68 502.38
2014-03-31 Lunes 496.40 -1.17 -0.24% 495.36 502.99
2014-04-01 Martes 501.27 +4.87 +0.98% 495.10 501.46
2014-04-02 Miércoles 501.59 +0.32 +0.06% 499.88 503.31
2014-04-03 Jueves 504.22 +2.63 +0.52% 500.95 505.87
2014-04-04 Viernes 505.62 +1.40 +0.28% 502.79 509.05
2014-04-07 Lunes 502.46 -3.16 -0.62% 501.16 506.61
2014-04-08 Martes 499.84 -2.62 -0.52% 498.43 505.78
2014-04-09 Miércoles 502.83 +2.99 +0.60% 498.52 505.86
2014-04-10 Jueves 498.83 -4.00 -0.80% 497.10 503.47
2014-04-11 Viernes 499.75 +0.92 +0.18% 496.35 502.67
2014-04-14 Lunes 501.83 +2.08 +0.42% 498.33 502.64
2014-04-15 Martes 506.72 +4.89 +0.97% 499.38 507.58
2014-04-16 Miércoles 505.13 -1.59 -0.31% 503.56 508.39
2014-04-17 Jueves 506.34 +1.21 +0.24% 503.42 508.44
2014-04-18 Viernes 505.58 -0.76 -0.15% 504.71 506.98
2014-04-21 Lunes 506.33 +0.75 +0.15% 502.83 507.05
2014-04-22 Martes 510.61 +4.28 +0.85% 505.22 511.50
2014-04-23 Miércoles 509.43 -1.18 -0.23% 508.59 513.14
2014-04-24 Jueves 508.05 -1.38 -0.27% 506.41 511.04
2014-04-25 Viernes 507.81 -0.24 -0.05% 506.90 509.96
2014-04-28 Lunes 507.06 -0.75 -0.15% 506.11 509.04
2014-04-29 Martes 514.01 +6.95 +1.37% 506.76 514.15
2014-04-30 Miércoles 514.71 +0.70 +0.14% 510.88 516.75
2014-05-01 Jueves 515.65 +0.94 +0.18% 513.05 515.84
2014-05-02 Viernes 512.95 -2.70 -0.52% 509.97 516.02
2014-05-05 Lunes 518.49 +5.54 +1.08% 511.88 519.87
2014-05-06 Martes 520.50 +2.01 +0.39% 517.13 521.96
2014-05-07 Miércoles 518.14 -2.36 -0.45% 517.16 522.68
2014-05-08 Jueves 513.32 -4.82 -0.93% 509.46 519.86
2014-05-09 Viernes 508.47 -4.85 -0.94% 507.42 514.24
2014-05-12 Lunes 506.11 -2.36 -0.46% 504.77 509.76
2014-05-13 Martes 503.25 -2.86 -0.57% 501.92 506.68
2014-05-14 Miércoles 506.66 +3.41 +0.68% 501.99 507.86
2014-05-15 Jueves 507.84 +1.18 +0.23% 506.11 510.02
2014-05-16 Viernes 508.68 +0.84 +0.17% 504.28 509.96
2014-05-19 Lunes 503.87 -4.81 -0.95% 502.94 509.26
2014-05-20 Martes 506.19 +2.32 +0.46% 502.29 507.81
2014-05-21 Miércoles 505.94 -0.25 -0.05% 503.58 506.81
2014-05-22 Jueves 507.67 +1.73 +0.34% 502.15 508.10
2014-05-23 Viernes 510.04 +2.37 +0.47% 505.52 511.09
2014-05-26 Lunes 510.47 +0.43 +0.08% 507.23 511.98
2014-05-27 Martes 511.56 +1.09 +0.21% 509.45 513.88
2014-05-28 Miércoles 506.67 -4.89 -0.96% 505.56 512.61
2014-05-29 Jueves 507.04 +0.37 +0.07% 503.87 507.97
2014-05-30 Viernes 506.81 -0.23 -0.05% 504.92 509.42
2014-06-02 Lunes 505.83 -0.98 -0.19% 502.39 507.22
2014-06-03 Martes 504.20 -1.63 -0.32% 502.84 506.47
2014-06-04 Miércoles 505.18 +0.98 +0.19% 501.87 506.56
2014-06-05 Jueves 504.52 -0.66 -0.13% 502.20 506.52
2014-06-06 Viernes 502.54 -1.98 -0.39% 500.39 506.92
2014-06-09 Lunes 504.33 +1.79 +0.36% 501.63 505.52
2014-06-10 Martes 508.18 +3.85 +0.76% 503.25 508.60
2014-06-11 Miércoles 510.88 +2.70 +0.53% 507.28 511.44
2014-06-12 Jueves 510.68 -0.20 -0.04% 507.74 512.10
2014-06-13 Viernes 512.77 +2.09 +0.41% 508.56 513.61
2014-06-16 Lunes 511.94 -0.83 -0.16% 510.80 515.15
2014-06-17 Martes 515.47 +3.53 +0.69% 509.54 516.51
2014-06-18 Miércoles 513.78 -1.69 -0.33% 511.69 515.85
2014-06-19 Jueves 515.13 +1.35 +0.26% 512.46 515.99
2014-06-20 Viernes 516.59 +1.46 +0.28% 513.58 519.76
2014-06-23 Lunes 514.86 -1.73 -0.33% 513.59 519.03
2014-06-24 Martes 514.03 -0.83 -0.16% 510.75 515.96
2014-06-25 Miércoles 513.57 -0.46 -0.09% 511.46 514.82
2014-06-26 Jueves 514.15 +0.58 +0.11% 512.52 515.23
2014-06-27 Viernes 516.97 +2.82 +0.55% 512.53 518.06
2014-06-30 Lunes 517.74 +0.77 +0.15% 514.91 520.18
2014-07-01 Martes 519.38 +1.64 +0.32% 515.95 519.73
2014-07-02 Miércoles 517.49 -1.89 -0.36% 516.17 520.22
2014-07-03 Jueves 516.14 -1.35 -0.26% 514.90 519.70
2014-07-04 Viernes 515.49 -0.65 -0.13% 514.57 517.40
2014-07-07 Lunes 514.99 -0.50 -0.10% 514.38 518.90
2014-07-08 Martes 518.07 +3.08 +0.60% 513.86 519.81
2014-07-09 Miércoles 518.97 +0.90 +0.17% 517.38 520.47
2014-07-10 Jueves 519.16 +0.19 +0.04% 517.36 520.59
2014-07-11 Viernes 516.43 -2.73 -0.53% 515.45 520.73
2014-07-14 Lunes 516.81 +0.38 +0.07% 514.62 517.56
2014-07-15 Martes 517.27 +0.46 +0.09% 514.59 519.18
2014-07-16 Miércoles 521.34 +4.07 +0.79% 516.09 522.14
2014-07-17 Jueves 524.81 +3.47 +0.67% 519.30 526.17
2014-07-18 Viernes 528.44 +3.63 +0.69% 523.62 530.09
2014-07-21 Lunes 526.15 -2.29 -0.43% 525.06 528.71
2014-07-22 Martes 526.17 +0.02 +0.004% 522.77 526.61
2014-07-23 Miércoles 524.75 -1.42 -0.27% 523.72 528.00
2014-07-24 Jueves 524.43 -0.32 -0.06% 522.59 525.78
2014-07-25 Viernes 521.01 -3.42 -0.65% 520.04 525.16
2014-07-28 Lunes 522.22 +1.21 +0.23% 519.93 522.27
2014-07-29 Martes 521.79 -0.43 -0.08% 520.19 523.82
2014-07-30 Miércoles 524.49 +2.70 +0.52% 519.67 525.67
2014-07-31 Jueves 524.51 +0.02 +0.004% 522.93 527.56
2014-08-01 Viernes 524.92 +0.41 +0.08% 521.52 526.69
2014-08-04 Lunes 524.23 -0.69 -0.13% 522.16 525.14
2014-08-05 Martes 526.48 +2.25 +0.43% 521.73 528.08
2014-08-06 Miércoles 528.17 +1.69 +0.32% 524.44 529.11
2014-08-07 Jueves 528.30 +0.13 +0.02% 525.78 529.24
2014-08-08 Viernes 524.42 -3.88 -0.73% 523.17 529.43
2014-08-11 Lunes 526.09 +1.67 +0.32% 522.30 526.76
2014-08-12 Martes 527.20 +1.11 +0.21% 523.66 528.05
2014-08-13 Miércoles 528.12 +0.92 +0.17% 526.07 529.06
2014-08-14 Jueves 530.18 +2.06 +0.39% 527.08 530.84
2014-08-15 Viernes 529.81 -0.37 -0.07% 527.85 532.03
2014-08-18 Lunes 529.80 -0.01 -0.002% 526.92 530.97
2014-08-19 Martes 531.18 +1.38 +0.26% 527.47 531.84
2014-08-20 Miércoles 531.92 +0.74 +0.14% 529.75 534.72
2014-08-21 Jueves 532.45 +0.53 +0.10% 530.38 533.85
2014-08-22 Viernes 533.06 +0.61 +0.11% 529.62 534.37
2014-08-25 Lunes 530.75 -2.31 -0.43% 529.98 533.50
2014-08-26 Martes 535.15 +4.40 +0.83% 529.45 537.38
2014-08-27 Miércoles 542.68 +7.53 +1.41% 534.32 545.31
2014-08-28 Jueves 547.76 +5.08 +0.94% 541.82 548.35
2014-08-29 Viernes 539.38 -8.38 -1.53% 538.51 550.30
2014-09-01 Lunes 543.81 +4.43 +0.82% 538.69 545.09
2014-09-02 Martes 539.23 -4.58 -0.84% 536.65 545.58
2014-09-03 Miércoles 541.01 +1.78 +0.33% 535.15 543.71
2014-09-04 Jueves 545.63 +4.62 +0.85% 539.13 547.70
2014-09-05 Viernes 539.35 -6.28 -1.15% 534.74 546.96
2014-09-08 Lunes 534.89 -4.46 -0.83% 534.09 539.35
2014-09-09 Martes 538.55 +3.66 +0.68% 532.58 540.54
2014-09-10 Miércoles 539.57 +1.02 +0.19% 535.37 540.59
2014-09-11 Jueves 534.39 -5.18 -0.96% 532.12 539.65
2014-09-12 Viernes 535.33 +0.94 +0.18% 528.48 536.43
2014-09-15 Lunes 538.36 +3.03 +0.57% 534.62 540.52
2014-09-16 Martes 539.99 +1.63 +0.30% 536.29 541.24
2014-09-17 Miércoles 543.39 +3.40 +0.63% 538.72 547.48
2014-09-18 Jueves 546.32 +2.93 +0.54% 541.35 549.81
2014-09-19 Viernes 543.81 -2.51 -0.46% 542.57 548.28
2014-09-22 Lunes 544.54 +0.73 +0.13% 541.75 547.56
2014-09-23 Martes 540.98 -3.56 -0.65% 539.58 547.47
2014-09-24 Miércoles 540.02 -0.96 -0.18% 536.75 541.68
2014-09-25 Jueves 539.04 -0.98 -0.18% 536.95 540.99
2014-09-26 Viernes 536.98 -2.06 -0.38% 535.02 540.91
2014-09-29 Lunes 539.01 +2.03 +0.38% 535.55 541.50
2014-09-30 Martes 534.11 -4.90 -0.91% 532.35 540.68
2014-10-01 Miércoles 535.26 +1.15 +0.22% 531.42 536.11
2014-10-02 Jueves 533.90 -1.36 -0.25% 532.29 539.66
2014-10-03 Viernes 531.02 -2.88 -0.54% 529.45 534.50
2014-10-06 Lunes 537.64 +6.62 +1.25% 529.36 538.42
2014-10-07 Martes 533.26 -4.38 -0.81% 531.76 538.27
2014-10-08 Miércoles 533.85 +0.59 +0.11% 528.99 535.28
2014-10-09 Jueves 529.61 -4.24 -0.79% 529.26 535.55
2014-10-10 Viernes 530.07 +0.46 +0.09% 527.42 533.64
2014-10-13 Lunes 525.80 -4.27 -0.81% 523.97 531.54
2014-10-14 Martes 521.58 -4.22 -0.80% 519.49 527.01
2014-10-15 Miércoles 523.21 +1.63 +0.31% 516.34 524.33
2014-10-16 Jueves 523.28 +0.07 +0.01% 517.95 525.53
2014-10-17 Viernes 520.15 -3.13 -0.60% 519.32 524.92
2014-10-20 Lunes 519.03 -1.12 -0.22% 517.94 522.09
2014-10-21 Martes 519.88 +0.85 +0.16% 518.01 521.86
2014-10-22 Miércoles 521.23 +1.35 +0.26% 516.62 523.19
2014-10-23 Jueves 520.28 -0.95 -0.18% 518.17 521.64
2014-10-24 Viernes 520.23 -0.05 -0.01% 519.38 522.67
2014-10-27 Lunes 520.37 +0.14 +0.03% 519.02 522.16
2014-10-28 Martes 518.47 -1.90 -0.37% 516.21 521.84
2014-10-29 Miércoles 516.95 -1.52 -0.29% 514.16 519.23
2014-10-30 Jueves 515.80 -1.15 -0.22% 512.72 517.56
2014-10-31 Viernes 510.74 -5.06 -0.98% 509.05 516.42
2014-11-03 Lunes 512.92 +2.18 +0.43% 508.02 515.09
2014-11-04 Martes 513.19 +0.27 +0.05% 510.76 515.74
2014-11-05 Miércoles 517.72 +4.53 +0.88% 510.42 518.92
2014-11-06 Jueves 518.46 +0.74 +0.14% 515.73 519.00
2014-11-07 Viernes 517.77 -0.69 -0.13% 515.04 521.67
2014-11-10 Lunes 516.43 -1.34 -0.26% 515.54 519.42
2014-11-11 Martes 521.18 +4.75 +0.92% 515.10 522.40
2014-11-12 Miércoles 525.34 +4.16 +0.80% 519.71 526.91
2014-11-13 Jueves 524.12 -1.22 -0.23% 522.29 526.72
2014-11-14 Viernes 526.15 +2.03 +0.39% 522.28 527.81
2014-11-17 Lunes 527.12 +0.97 +0.18% 524.21 527.73
2014-11-18 Martes 528.85 +1.73 +0.33% 525.98 529.47
2014-11-19 Miércoles 529.96 +1.11 +0.21% 526.28 530.40
2014-11-20 Jueves 530.73 +0.77 +0.15% 528.21 531.88
2014-11-21 Viernes 528.94 -1.79 -0.34% 526.92 532.18
2014-11-24 Lunes 528.62 -0.32 -0.06% 525.98 529.85
2014-11-25 Martes 532.03 +3.41 +0.65% 526.39 533.12
2014-11-26 Miércoles 532.85 +0.82 +0.15% 529.83 535.11
2014-11-27 Jueves 530.50 -2.35 -0.44% 528.48 533.33
2014-11-28 Viernes 532.93 +2.43 +0.46% 527.23 533.78
2014-12-01 Lunes 540.56 +7.63 +1.43% 530.40 541.65
2014-12-02 Martes 538.72 -1.84 -0.34% 537.42 543.71
2014-12-03 Miércoles 536.35 -2.37 -0.44% 534.81 541.66
2014-12-04 Jueves 535.75 -0.60 -0.11% 534.37 540.42
2014-12-05 Viernes 535.36 -0.39 -0.07% 532.44 536.84
2014-12-08 Lunes 532.71 -2.65 -0.49% 530.94 535.72
2014-12-09 Martes 536.75 +4.04 +0.76% 531.21 539.08
2014-12-10 Miércoles 536.45 -0.30 -0.06% 534.51 538.01
2014-12-11 Jueves 535.78 -0.67 -0.12% 532.98 538.06
2014-12-12 Viernes 533.69 -2.09 -0.39% 532.32 538.11
2014-12-15 Lunes 530.47 -3.22 -0.60% 530.15 535.50
2014-12-16 Martes 533.87 +3.40 +0.64% 530.09 536.08
2014-12-17 Miércoles 530.03 -3.84 -0.72% 528.17 535.20
2014-12-18 Jueves 530.95 +0.92 +0.17% 526.79 532.68
2014-12-19 Viernes 527.13 -3.82 -0.72% 523.89 531.53
2014-12-22 Lunes 523.41 -3.72 -0.71% 521.65 527.83
2014-12-23 Martes 525.18 +1.77 +0.34% 519.97 525.44
2014-12-24 Miércoles 523.42 -1.76 -0.34% 521.94 526.36
2014-12-25 Jueves 523.40 -0.02 -0.004% 522.64 524.16
2014-12-26 Viernes 522.73 -0.67 -0.13% 521.75 525.52
2014-12-29 Lunes 522.98 +0.25 +0.05% 520.66 523.81
2014-12-30 Martes 523.08 +0.10 +0.02% 519.96 524.53
2014-12-31 Miércoles 522.27 -0.81 -0.15% 521.37 525.20