Valor del dólar en Chile en 2012

Precio cierre $478.71
Precio promedio $486.29
Precio mínimo $466.70
Precio máximo $522.95

Al finalizar el 2012 el dólar estadounidense cotizó a 478.71 pesos chilenos. El precio bajó 39.74 pesos (-7.67%) desde el inicio del año, cuando cotizaba a $518.45. El precio promedio fue de $486.29.

En el 2012:

  • El precio mínimo fue de $466.7 y se alcanzó el 14 de septiembre.
  • El precio máximo fue de $522.95 y se alcanzó el 1 de junio.
  • El día más bajista fue el 29 de junio, con una caída del 1.82%.
  • El día más alcista fue el 21 de junio, con un alza del 1.46%.
  • El precio del dólar subió 115 días y bajó 139 del total de 261 días bursátiles.
  • El dólar subió todos los días entre el 11 y el 18 de mayo, 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 2012.

Leer más
Fecha Día Precio Variación % Variación Mínimo Máximo
2012-01-02 Lunes 518.45 -1.05 -0.20% 516.70 520.20
2012-01-03 Martes 512.75 -5.70 -1.10% 512.00 515.70
2012-01-04 Miércoles 510.55 -2.20 -0.43% 509.90 514.10
2012-01-05 Jueves 510.45 -0.10 -0.02% 509.90 513.75
2012-01-06 Viernes 510.80 +0.35 +0.07% 507.45 513.20
2012-01-09 Lunes 513.30 +2.50 +0.49% 509.60 514.50
2012-01-10 Martes 508.35 -4.95 -0.96% 507.80 510.90
2012-01-11 Miércoles 506.00 -2.35 -0.46% 505.10 510.20
2012-01-12 Jueves 500.10 -5.90 -1.17% 499.50 503.60
2012-01-13 Viernes 503.55 +3.45 +0.69% 499.80 504.55
2012-01-16 Lunes 499.60 -3.95 -0.78% 498.90 502.90
2012-01-17 Martes 497.90 -1.70 -0.34% 495.30 498.50
2012-01-18 Miércoles 496.35 -1.55 -0.31% 495.00 498.65
2012-01-19 Jueves 490.20 -6.15 -1.24% 490.00 493.25
2012-01-20 Viernes 492.70 +2.50 +0.51% 490.00 492.75
2012-01-23 Lunes 488.85 -3.85 -0.78% 486.00 492.50
2012-01-24 Martes 492.95 +4.10 +0.84% 488.35 494.15
2012-01-25 Miércoles 492.40 -0.55 -0.11% 491.60 495.65
2012-01-26 Jueves 487.15 -5.25 -1.07% 484.00 492.30
2012-01-27 Viernes 484.55 -2.60 -0.53% 483.65 487.60
2012-01-30 Lunes 490.80 +6.25 +1.29% 484.35 491.20
2012-01-31 Martes 491.60 +0.80 +0.16% 486.70 492.20
2012-02-01 Miércoles 487.15 -4.45 -0.91% 486.00 491.35
2012-02-02 Jueves 481.30 -5.85 -1.20% 478.90 488.10
2012-02-03 Viernes 477.95 -3.35 -0.70% 476.50 481.05
2012-02-06 Lunes 480.55 +2.60 +0.54% 477.70 482.40
2012-02-07 Martes 478.60 -1.95 -0.41% 478.00 482.30
2012-02-08 Miércoles 477.80 -0.80 -0.17% 475.80 478.40
2012-02-09 Jueves 475.35 -2.45 -0.51% 473.10 478.10
2012-02-10 Viernes 479.05 +3.70 +0.78% 476.20 480.05
2012-02-13 Lunes 479.85 +0.80 +0.17% 475.10 480.60
2012-02-14 Martes 483.40 +3.55 +0.74% 479.30 485.30
2012-02-15 Miércoles 485.15 +1.75 +0.36% 480.00 486.85
2012-02-16 Jueves 484.35 -0.80 -0.16% 483.90 490.60
2012-02-17 Viernes 484.30 -0.05 -0.01% 482.40 485.60
2012-02-20 Lunes 482.60 -1.70 -0.35% 480.10 484.40
2012-02-21 Martes 481.55 -1.05 -0.22% 480.20 483.55
2012-02-22 Miércoles 484.20 +2.65 +0.55% 481.30 484.80
2012-02-23 Jueves 480.85 -3.35 -0.69% 479.20 483.75
2012-02-24 Viernes 480.40 -0.45 -0.09% 477.40 481.40
2012-02-27 Lunes 479.40 -1.00 -0.21% 478.55 483.20
2012-02-28 Martes 477.30 -2.10 -0.44% 476.00 479.25
2012-02-29 Miércoles 479.85 +2.55 +0.53% 474.50 480.85
2012-03-01 Jueves 477.50 -2.35 -0.49% 477.00 482.05
2012-03-02 Viernes 483.95 +6.45 +1.35% 477.05 485.85
2012-03-05 Lunes 485.25 +1.30 +0.27% 483.20 486.10
2012-03-06 Martes 491.65 +6.40 +1.32% 484.90 492.40
2012-03-07 Miércoles 489.40 -2.25 -0.46% 488.90 493.60
2012-03-08 Jueves 484.60 -4.80 -0.98% 483.70 489.15
2012-03-09 Viernes 483.40 -1.20 -0.25% 481.10 484.80
2012-03-12 Lunes 485.55 +2.15 +0.44% 482.95 485.80
2012-03-13 Martes 483.05 -2.50 -0.51% 482.70 486.55
2012-03-14 Miércoles 486.65 +3.60 +0.75% 482.75 487.85
2012-03-15 Jueves 482.10 -4.55 -0.93% 481.75 486.40
2012-03-16 Viernes 482.35 +0.25 +0.05% 479.10 482.80
2012-03-19 Lunes 483.00 +0.65 +0.13% 481.70 483.70
2012-03-20 Martes 484.35 +1.35 +0.28% 482.80 486.45
2012-03-21 Miércoles 485.45 +1.10 +0.23% 482.95 486.40
2012-03-22 Jueves 489.00 +3.55 +0.73% 484.80 489.35
2012-03-23 Viernes 488.85 -0.15 -0.03% 487.80 490.75
2012-03-26 Lunes 486.15 -2.70 -0.55% 485.25 489.05
2012-03-27 Martes 486.15 0.00 0% 485.25 487.25
2012-03-28 Miércoles 488.45 +2.30 +0.47% 485.70 489.85
2012-03-29 Jueves 488.38 -0.07 -0.01% 487.93 490.85
2012-03-30 Viernes 488.60 +0.22 +0.05% 485.30 489.20
2012-04-02 Lunes 483.00 -5.60 -1.15% 482.50 489.05
2012-04-03 Martes 481.75 -1.25 -0.26% 480.60 483.75
2012-04-04 Miércoles 484.20 +2.45 +0.51% 481.30 484.85
2012-04-05 Jueves 484.95 +0.75 +0.15% 481.30 486.95
2012-04-06 Viernes 483.70 -1.25 -0.26% 483.50 484.70
2012-04-09 Lunes 484.95 +1.25 +0.26% 484.30 488.10
2012-04-10 Martes 488.70 +3.75 +0.77% 484.10 489.75
2012-04-11 Miércoles 487.15 -1.55 -0.32% 486.20 489.15
2012-04-12 Jueves 482.30 -4.85 -1.00% 481.25 487.15
2012-04-13 Viernes 484.50 +2.20 +0.46% 481.85 485.95
2012-04-16 Lunes 488.50 +4.00 +0.83% 483.85 489.25
2012-04-17 Martes 484.55 -3.95 -0.81% 484.10 488.50
2012-04-18 Miércoles 488.20 +3.65 +0.75% 484.10 489.05
2012-04-19 Jueves 488.10 -0.10 -0.02% 487.50 490.15
2012-04-20 Viernes 486.10 -2.00 -0.41% 485.40 488.15
2012-04-23 Lunes 489.05 +2.95 +0.61% 485.90 490.35
2012-04-24 Martes 487.85 -1.20 -0.25% 486.40 489.05
2012-04-25 Miércoles 486.10 -1.75 -0.36% 485.60 487.85
2012-04-26 Jueves 484.95 -1.15 -0.24% 484.30 486.10
2012-04-27 Viernes 484.35 -0.60 -0.12% 482.80 485.00
2012-04-30 Lunes 485.05 +0.70 +0.14% 483.75 485.95
2012-05-01 Martes 485.10 +0.05 +0.01% 484.60 485.10
2012-05-02 Miércoles 484.25 -0.85 -0.18% 483.35 486.65
2012-05-03 Jueves 481.95 -2.30 -0.47% 480.80 484.35
2012-05-04 Viernes 483.15 +1.20 +0.25% 479.75 483.75
2012-05-07 Lunes 482.05 -1.10 -0.23% 481.10 484.95
2012-05-08 Martes 485.65 +3.60 +0.75% 481.60 487.15
2012-05-09 Miércoles 488.20 +2.55 +0.53% 485.20 492.15
2012-05-10 Jueves 486.10 -2.10 -0.43% 484.60 488.20
2012-05-11 Viernes 486.85 +0.75 +0.15% 485.65 490.15
2012-05-14 Lunes 493.00 +6.15 +1.26% 486.40 493.25
2012-05-15 Martes 499.85 +6.85 +1.39% 492.00 500.25
2012-05-16 Miércoles 502.75 +2.90 +0.58% 498.50 503.35
2012-05-17 Jueves 504.80 +2.05 +0.41% 501.60 506.85
2012-05-18 Viernes 505.80 +1.00 +0.20% 502.00 506.85
2012-05-21 Lunes 505.80 0.00 0% 505.35 506.25
2012-05-22 Martes 505.45 -0.35 -0.07% 503.20 506.45
2012-05-23 Miércoles 507.60 +2.15 +0.43% 505.00 511.35
2012-05-24 Jueves 508.85 +1.25 +0.25% 504.70 509.75
2012-05-25 Viernes 509.30 +0.45 +0.09% 508.40 511.30
2012-05-28 Lunes 513.25 +3.95 +0.78% 506.90 513.25
2012-05-29 Martes 512.45 -0.80 -0.16% 508.80 513.65
2012-05-30 Miércoles 518.25 +5.80 +1.13% 512.00 519.50
2012-05-31 Jueves 516.70 -1.55 -0.30% 515.80 521.55
2012-06-01 Viernes 519.00 +2.30 +0.45% 516.25 522.95
2012-06-04 Lunes 515.40 -3.60 -0.69% 513.70 519.00
2012-06-05 Martes 512.25 -3.15 -0.61% 511.10 515.40
2012-06-06 Miércoles 506.80 -5.45 -1.06% 505.80 512.25
2012-06-07 Jueves 500.45 -6.35 -1.25% 500.00 506.80
2012-06-08 Viernes 502.15 +1.70 +0.34% 500.00 506.55
2012-06-11 Lunes 503.75 +1.60 +0.32% 498.70 504.40
2012-06-12 Martes 503.75 0.00 0% 502.75 505.55
2012-06-13 Miércoles 502.15 -1.60 -0.32% 500.80 503.75
2012-06-14 Jueves 500.95 -1.20 -0.24% 499.85 505.45
2012-06-15 Viernes 501.00 +0.05 +0.01% 496.50 501.20
2012-06-18 Lunes 499.60 -1.40 -0.28% 499.15 503.25
2012-06-19 Martes 495.70 -3.90 -0.78% 493.80 499.60
2012-06-20 Miércoles 495.60 -0.10 -0.02% 494.05 499.95
2012-06-21 Jueves 502.85 +7.25 +1.46% 495.15 502.95
2012-06-22 Viernes 502.80 -0.05 -0.01% 502.25 505.35
2012-06-25 Lunes 509.40 +6.60 +1.31% 500.50 510.45
2012-06-26 Martes 508.30 -1.10 -0.22% 507.40 510.45
2012-06-27 Miércoles 506.40 -1.90 -0.37% 503.80 508.30
2012-06-28 Jueves 510.05 +3.65 +0.72% 505.95 510.95
2012-06-29 Viernes 500.75 -9.30 -1.82% 499.80 510.05
2012-07-02 Lunes 500.50 -0.25 -0.05% 500.00 500.75
2012-07-03 Martes 494.60 -5.90 -1.18% 494.10 500.50
2012-07-04 Miércoles 496.85 +2.25 +0.45% 494.15 497.30
2012-07-05 Jueves 495.85 -1.00 -0.20% 494.50 496.85
2012-07-06 Viernes 498.75 +2.90 +0.58% 495.40 500.65
2012-07-09 Lunes 494.55 -4.20 -0.84% 493.85 499.50
2012-07-10 Martes 493.35 -1.20 -0.24% 491.65 495.05
2012-07-11 Miércoles 491.90 -1.45 -0.29% 491.00 494.25
2012-07-12 Jueves 493.35 +1.45 +0.29% 491.45 495.15
2012-07-13 Viernes 490.60 -2.75 -0.56% 489.20 493.35
2012-07-16 Lunes 489.95 -0.65 -0.13% 489.50 490.60
2012-07-17 Martes 489.85 -0.10 -0.02% 486.70 490.55
2012-07-18 Miércoles 487.80 -2.05 -0.42% 486.90 491.45
2012-07-19 Jueves 485.63 -2.17 -0.44% 484.10 487.80
2012-07-20 Viernes 489.10 +3.47 +0.71% 485.18 489.85
2012-07-23 Lunes 492.38 +3.28 +0.67% 488.65 494.75
2012-07-24 Martes 495.15 +2.77 +0.56% 491.85 495.45
2012-07-25 Miércoles 491.75 -3.40 -0.69% 490.90 495.15
2012-07-26 Jueves 486.00 -5.75 -1.17% 484.75 491.75
2012-07-27 Viernes 483.00 -3.00 -0.62% 482.00 486.00
2012-07-30 Lunes 482.75 -0.25 -0.05% 481.65 484.05
2012-07-31 Martes 482.75 0.00 0% 480.40 483.00
2012-08-01 Miércoles 483.45 +0.70 +0.15% 481.98 483.95
2012-08-02 Jueves 484.60 +1.15 +0.24% 482.50 485.30
2012-08-03 Viernes 481.00 -3.60 -0.74% 479.05 484.55
2012-08-06 Lunes 478.28 -2.72 -0.57% 477.30 481.45
2012-08-07 Martes 477.60 -0.68 -0.14% 475.50 478.45
2012-08-08 Miércoles 476.30 -1.30 -0.27% 475.55 479.65
2012-08-09 Jueves 474.90 -1.40 -0.29% 473.15 477.85
2012-08-10 Viernes 479.20 +4.30 +0.91% 474.45 479.95
2012-08-13 Lunes 481.92 +2.72 +0.57% 474.45 482.95
2012-08-14 Martes 482.20 +0.28 +0.06% 479.60 483.35
2012-08-15 Miércoles 482.84 +0.64 +0.13% 481.75 482.84
2012-08-16 Jueves 482.70 -0.14 -0.03% 481.65 484.85
2012-08-17 Viernes 483.38 +0.68 +0.14% 482.25 484.95
2012-08-20 Lunes 485.10 +1.72 +0.36% 482.55 486.45
2012-08-21 Martes 482.75 -2.35 -0.48% 481.15 485.10
2012-08-22 Miércoles 483.20 +0.45 +0.09% 480.70 484.45
2012-08-23 Jueves 480.45 -2.75 -0.57% 478.30 483.20
2012-08-24 Viernes 481.05 +0.60 +0.12% 479.60 482.85
2012-08-27 Lunes 480.79 -0.26 -0.05% 479.70 482.35
2012-08-28 Martes 479.65 -1.14 -0.24% 479.08 482.15
2012-08-29 Miércoles 480.23 +0.58 +0.12% 479.20 481.85
2012-08-30 Jueves 480.97 +0.74 +0.15% 479.55 482.05
2012-08-31 Viernes 480.27 -0.70 -0.15% 478.50 481.35
2012-09-03 Lunes 480.15 -0.12 -0.02% 479.60 481.80
2012-09-04 Martes 481.45 +1.30 +0.27% 479.70 481.75
2012-09-05 Miércoles 480.80 -0.65 -0.14% 480.30 481.95
2012-09-06 Jueves 475.83 -4.97 -1.03% 475.20 480.80
2012-09-07 Viernes 475.85 +0.02 +0.004% 473.30 476.95
2012-09-10 Lunes 475.00 -0.85 -0.18% 474.25 480.45
2012-09-11 Martes 474.40 -0.60 -0.13% 473.95 475.45
2012-09-12 Miércoles 474.85 +0.45 +0.09% 471.80 475.15
2012-09-13 Jueves 472.55 -2.30 -0.48% 471.90 475.15
2012-09-14 Viernes 470.50 -2.05 -0.43% 466.70 472.55
2012-09-17 Lunes 470.30 -0.20 -0.04% 469.85 470.50
2012-09-18 Martes 469.50 -0.80 -0.17% 469.00 470.30
2012-09-19 Miércoles 469.50 0.00 0% 469.05 469.50
2012-09-20 Jueves 470.20 +0.70 +0.15% 469.05 473.25
2012-09-21 Viernes 473.07 +2.87 +0.61% 469.75 474.15
2012-09-24 Lunes 475.90 +2.83 +0.60% 472.62 476.25
2012-09-25 Martes 470.15 -5.75 -1.21% 469.35 475.90
2012-09-26 Miércoles 470.50 +0.35 +0.07% 469.70 473.15
2012-09-27 Jueves 471.15 +0.65 +0.14% 468.00 472.55
2012-09-28 Viernes 474.70 +3.55 +0.75% 470.70 475.05
2012-10-01 Lunes 472.60 -2.10 -0.44% 471.80 474.70
2012-10-02 Martes 473.15 +0.55 +0.12% 471.70 473.95
2012-10-03 Miércoles 473.40 +0.25 +0.05% 472.55 474.45
2012-10-04 Jueves 472.37 -1.03 -0.22% 471.90 473.45
2012-10-05 Viernes 473.20 +0.83 +0.18% 470.90 473.85
2012-10-08 Lunes 474.35 +1.15 +0.24% 472.75 475.75
2012-10-09 Martes 474.73 +0.38 +0.08% 472.30 475.45
2012-10-10 Miércoles 475.08 +0.35 +0.07% 473.70 476.35
2012-10-11 Jueves 472.75 -2.33 -0.49% 472.00 475.08
2012-10-12 Viernes 472.35 -0.40 -0.08% 471.80 473.75
2012-10-15 Lunes 472.35 0.00 0% 471.90 472.35
2012-10-16 Martes 472.55 +0.20 +0.04% 469.50 473.25
2012-10-17 Miércoles 472.25 -0.30 -0.06% 470.70 472.95
2012-10-18 Jueves 472.53 +0.28 +0.06% 471.10 473.35
2012-10-19 Viernes 474.60 +2.07 +0.44% 472.08 475.15
2012-10-22 Lunes 476.94 +2.34 +0.49% 473.70 477.85
2012-10-23 Martes 482.80 +5.86 +1.23% 476.49 483.75
2012-10-24 Miércoles 481.15 -1.65 -0.34% 480.70 482.80
2012-10-25 Jueves 479.58 -1.57 -0.33% 477.40 481.15
2012-10-26 Viernes 480.45 +0.87 +0.18% 478.50 481.75
2012-10-29 Lunes 481.95 +1.50 +0.31% 480.00 482.65
2012-10-30 Martes 479.45 -2.50 -0.52% 479.00 481.95
2012-10-31 Miércoles 481.15 +1.70 +0.35% 477.85 481.95
2012-11-01 Jueves 481.25 +0.10 +0.02% 480.70 481.25
2012-11-02 Viernes 480.85 -0.40 -0.08% 480.40 481.25
2012-11-05 Lunes 480.40 -0.45 -0.09% 479.90 483.65
2012-11-06 Martes 478.90 -1.50 -0.31% 478.45 480.55
2012-11-07 Miércoles 479.70 +0.80 +0.17% 478.00 480.15
2012-11-08 Jueves 477.09 -2.61 -0.54% 476.64 479.70
2012-11-09 Viernes 479.00 +1.91 +0.40% 476.64 480.95
2012-11-12 Lunes 479.76 +0.76 +0.16% 478.20 480.87
2012-11-13 Martes 483.75 +3.99 +0.83% 479.35 485.15
2012-11-14 Miércoles 484.75 +1.00 +0.21% 482.10 485.55
2012-11-15 Jueves 484.00 -0.75 -0.15% 483.10 484.75
2012-11-16 Viernes 484.55 +0.55 +0.11% 483.55 486.15
2012-11-19 Lunes 479.95 -4.60 -0.95% 479.00 484.55
2012-11-20 Martes 477.90 -2.05 -0.43% 477.45 479.95
2012-11-21 Miércoles 477.80 -0.10 -0.02% 477.05 478.55
2012-11-22 Jueves 476.85 -0.95 -0.20% 475.20 477.80
2012-11-23 Viernes 478.75 +1.90 +0.40% 476.40 479.65
2012-11-26 Lunes 481.63 +2.88 +0.60% 478.30 481.95
2012-11-27 Martes 480.23 -1.40 -0.29% 479.60 482.65
2012-11-28 Miércoles 480.80 +0.57 +0.12% 479.78 482.75
2012-11-29 Jueves 479.15 -1.65 -0.34% 478.20 480.80
2012-11-30 Viernes 480.95 +1.80 +0.38% 478.30 481.55
2012-12-03 Lunes 481.25 +0.30 +0.06% 479.10 482.55
2012-12-04 Martes 480.63 -0.62 -0.13% 480.10 482.45
2012-12-05 Miércoles 479.08 -1.55 -0.32% 478.63 481.05
2012-12-06 Jueves 477.05 -2.03 -0.42% 476.60 479.08
2012-12-07 Viernes 476.95 -0.10 -0.02% 475.90 478.75
2012-12-10 Lunes 475.50 -1.45 -0.30% 475.05 477.95
2012-12-11 Martes 475.19 -0.31 -0.07% 474.00 475.95
2012-12-12 Miércoles 474.35 -0.84 -0.18% 473.80 475.75
2012-12-13 Jueves 474.95 +0.60 +0.13% 473.80 475.75
2012-12-14 Viernes 473.65 -1.30 -0.27% 473.22 474.95
2012-12-17 Lunes 474.95 +1.30 +0.27% 472.90 475.65
2012-12-18 Martes 474.23 -0.72 -0.15% 473.78 475.45
2012-12-19 Miércoles 475.00 +0.77 +0.16% 473.20 475.35
2012-12-20 Jueves 474.95 -0.05 -0.01% 474.20 475.95
2012-12-21 Viernes 474.80 -0.15 -0.03% 474.35 478.65
2012-12-24 Lunes 479.47 +4.67 +0.98% 474.35 480.05
2012-12-25 Martes 479.47 0.00 0% 479.02 479.47
2012-12-26 Miércoles 479.38 -0.09 -0.02% 477.90 479.95
2012-12-27 Jueves 479.95 +0.57 +0.12% 476.80 480.55
2012-12-28 Viernes 478.80 -1.15 -0.24% 474.29 480.95
2012-12-31 Lunes 478.71 -0.09 -0.02% 478.26 478.90