Valor del dólar en Chile en 2014

Precio cierre $606.90
Precio promedio $570.79
Precio mínimo $525.32
Precio máximo $623.30

Al finalizar el 2014 el dólar estadounidense cotizó a 606.9 pesos chilenos. El precio subió 81.3 pesos (+15.47%) desde el inicio del año, cuando cotizaba a $525.6. El precio promedio fue de $570.79.

En el 2014:

  • El precio mínimo fue de $525.32 y se alcanzó el 2 de enero.
  • El precio máximo fue de $623.3 y se alcanzó el 17 de diciembre.
  • El día más bajista fue el 8 de mayo, con una caída del 1.55%.
  • El día más alcista fue el 31 de enero, con un alza del 1.37%.
  • El precio del dólar subió 139 días y bajó 120 del total de 261 días bursátiles.
  • El dólar subió todos los días entre el 24 de noviembre y el 2 de diciembre, completando el período de negociación al alza más largo del año (7 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 525.60 +0.15 +0.03% 525.32 525.60
2014-01-02 Jueves 529.50 +3.90 +0.74% 525.32 531.07
2014-01-03 Viernes 529.50 0.00 0% 526.62 530.15
2014-01-06 Lunes 532.26 +2.76 +0.52% 529.17 532.81
2014-01-07 Martes 530.65 -1.61 -0.30% 529.92 533.08
2014-01-08 Miércoles 535.33 +4.68 +0.88% 528.78 535.33
2014-01-09 Jueves 533.75 -1.58 -0.30% 532.62 535.57
2014-01-10 Viernes 529.50 -4.25 -0.80% 527.94 534.40
2014-01-13 Lunes 528.07 -1.43 -0.27% 525.92 529.75
2014-01-14 Martes 528.79 +0.72 +0.14% 525.90 529.35
2014-01-15 Miércoles 529.98 +1.19 +0.23% 528.12 530.45
2014-01-16 Jueves 532.95 +2.97 +0.56% 529.15 534.45
2014-01-17 Viernes 538.45 +5.50 +1.03% 532.30 542.73
2014-01-20 Lunes 540.60 +2.15 +0.40% 537.95 544.45
2014-01-21 Martes 544.50 +3.90 +0.72% 540.42 545.50
2014-01-22 Miércoles 542.50 -2.00 -0.37% 540.60 547.77
2014-01-23 Jueves 547.17 +4.67 +0.86% 541.80 550.10
2014-01-24 Viernes 550.31 +3.14 +0.57% 547.35 553.09
2014-01-27 Lunes 549.50 -0.81 -0.15% 546.10 550.75
2014-01-28 Martes 546.50 -3.00 -0.55% 545.42 549.80
2014-01-29 Miércoles 548.85 +2.35 +0.43% 546.22 550.22
2014-01-30 Jueves 547.90 -0.95 -0.17% 545.18 549.27
2014-01-31 Viernes 555.42 +7.52 +1.37% 547.67 557.35
2014-02-03 Lunes 562.75 +7.33 +1.32% 552.22 562.75
2014-02-04 Martes 556.40 -6.35 -1.13% 555.49 562.75
2014-02-05 Miércoles 558.20 +1.80 +0.32% 555.40 561.49
2014-02-06 Jueves 551.15 -7.05 -1.26% 550.00 558.57
2014-02-07 Viernes 553.75 +2.60 +0.47% 550.47 555.20
2014-02-10 Lunes 555.42 +1.67 +0.30% 553.82 556.65
2014-02-11 Martes 553.93 -1.49 -0.27% 552.33 556.43
2014-02-12 Miércoles 551.15 -2.78 -0.50% 550.33 555.95
2014-02-13 Jueves 548.75 -2.40 -0.44% 546.22 553.00
2014-02-14 Viernes 547.03 -1.72 -0.31% 545.48 548.75
2014-02-17 Lunes 546.63 -0.40 -0.07% 545.50 547.65
2014-02-18 Martes 548.50 +1.87 +0.34% 546.35 549.09
2014-02-19 Miércoles 553.98 +5.48 +1.00% 547.10 554.55
2014-02-20 Jueves 555.60 +1.62 +0.29% 552.10 557.67
2014-02-21 Viernes 555.25 -0.35 -0.06% 552.82 557.15
2014-02-24 Lunes 554.45 -0.80 -0.14% 553.57 556.28
2014-02-25 Martes 556.05 +1.60 +0.29% 553.50 558.35
2014-02-26 Miércoles 561.70 +5.65 +1.02% 555.62 561.85
2014-02-27 Jueves 561.45 -0.25 -0.04% 560.72 564.90
2014-02-28 Viernes 559.00 -2.45 -0.44% 556.59 562.00
2014-03-03 Lunes 561.62 +2.62 +0.47% 558.42 563.66
2014-03-04 Martes 560.12 -1.50 -0.27% 556.75 561.62
2014-03-05 Miércoles 561.40 +1.28 +0.23% 559.55 563.85
2014-03-06 Jueves 558.50 -2.90 -0.52% 557.22 561.85
2014-03-07 Viernes 566.05 +7.55 +1.35% 556.60 568.38
2014-03-10 Lunes 569.30 +3.25 +0.57% 566.80 571.50
2014-03-11 Martes 575.85 +6.55 +1.15% 567.85 576.07
2014-03-12 Miércoles 572.25 -3.60 -0.63% 570.72 577.07
2014-03-13 Jueves 574.89 +2.64 +0.46% 569.05 574.89
2014-03-14 Viernes 572.35 -2.54 -0.44% 570.53 574.50
2014-03-17 Lunes 570.90 -1.45 -0.25% 568.81 572.43
2014-03-18 Martes 569.10 -1.80 -0.32% 568.52 572.42
2014-03-19 Miércoles 569.55 +0.45 +0.08% 566.51 571.26
2014-03-20 Jueves 565.05 -4.50 -0.79% 563.82 571.69
2014-03-21 Viernes 561.95 -3.10 -0.55% 559.22 565.83
2014-03-24 Lunes 563.00 +1.05 +0.19% 559.78 564.50
2014-03-25 Martes 559.10 -3.90 -0.69% 557.37 563.65
2014-03-26 Miércoles 554.25 -4.85 -0.87% 552.42 559.80
2014-03-27 Jueves 552.95 -1.30 -0.23% 549.22 554.45
2014-03-28 Viernes 550.36 -2.59 -0.47% 548.03 552.84
2014-03-31 Lunes 548.50 -1.86 -0.34% 547.72 553.72
2014-04-01 Martes 552.63 +4.13 +0.75% 547.63 553.10
2014-04-02 Miércoles 553.33 +0.70 +0.13% 550.77 555.23
2014-04-03 Jueves 556.38 +3.05 +0.55% 553.00 557.57
2014-04-04 Viernes 555.25 -1.13 -0.20% 552.47 558.37
2014-04-07 Lunes 551.47 -3.78 -0.68% 549.92 556.51
2014-04-08 Martes 546.00 -5.47 -0.99% 544.62 551.98
2014-04-09 Miércoles 547.00 +1.00 +0.18% 544.93 550.68
2014-04-10 Jueves 545.49 -1.51 -0.28% 542.93 547.00
2014-04-11 Viernes 548.80 +3.31 +0.61% 544.10 550.71
2014-04-14 Lunes 549.95 +1.15 +0.21% 547.13 551.22
2014-04-15 Martes 556.13 +6.18 +1.12% 549.32 557.12
2014-04-16 Miércoles 556.17 +0.04 +0.01% 553.16 557.94
2014-04-17 Jueves 557.10 +0.93 +0.17% 554.72 559.00
2014-04-18 Viernes 557.00 -0.10 -0.02% 556.80 557.42
2014-04-21 Lunes 557.50 +0.50 +0.09% 554.22 558.43
2014-04-22 Martes 563.00 +5.50 +0.99% 556.85 563.15
2014-04-23 Miércoles 562.00 -1.00 -0.18% 561.22 566.40
2014-04-24 Jueves 559.95 -2.05 -0.36% 558.54 562.83
2014-04-25 Viernes 560.60 +0.65 +0.12% 559.17 561.60
2014-04-28 Lunes 559.28 -1.32 -0.24% 558.40 561.42
2014-04-29 Martes 562.50 +3.22 +0.58% 558.17 562.71
2014-04-30 Miércoles 564.20 +1.70 +0.30% 560.60 566.25
2014-05-01 Jueves 565.00 +0.80 +0.14% 563.45 565.00
2014-05-02 Viernes 562.88 -2.12 -0.38% 559.24 566.83
2014-05-05 Lunes 568.03 +5.15 +0.91% 562.55 569.39
2014-05-06 Martes 567.00 -1.03 -0.18% 564.45 568.45
2014-05-07 Miércoles 564.75 -2.25 -0.40% 563.50 569.45
2014-05-08 Jueves 556.00 -8.75 -1.55% 552.60 565.34
2014-05-09 Viernes 554.00 -2.00 -0.36% 553.30 557.31
2014-05-12 Lunes 551.43 -2.57 -0.46% 549.70 554.80
2014-05-13 Martes 548.79 -2.64 -0.48% 547.85 551.80
2014-05-14 Miércoles 551.67 +2.88 +0.52% 547.37 552.38
2014-05-15 Jueves 552.87 +1.20 +0.22% 550.68 554.96
2014-05-16 Viernes 552.30 -0.57 -0.10% 548.50 554.42
2014-05-19 Lunes 547.86 -4.44 -0.80% 546.70 552.70
2014-05-20 Martes 552.21 +4.35 +0.79% 547.25 553.17
2014-05-21 Miércoles 552.11 -0.10 -0.02% 550.34 552.38
2014-05-22 Jueves 552.88 +0.77 +0.14% 548.50 553.25
2014-05-23 Viernes 554.01 +1.13 +0.20% 551.23 555.23
2014-05-26 Lunes 554.32 +0.31 +0.06% 551.21 555.70
2014-05-27 Martes 555.30 +0.98 +0.18% 553.50 557.18
2014-05-28 Miércoles 550.95 -4.35 -0.78% 550.25 556.65
2014-05-29 Jueves 549.45 -1.50 -0.27% 546.85 551.36
2014-05-30 Viernes 549.53 +0.08 +0.01% 548.55 552.52
2014-06-02 Lunes 551.35 +1.82 +0.33% 547.93 552.93
2014-06-03 Martes 550.01 -1.34 -0.24% 548.98 552.27
2014-06-04 Miércoles 552.59 +2.58 +0.47% 548.64 554.45
2014-06-05 Jueves 551.16 -1.43 -0.26% 549.38 553.34
2014-06-06 Viernes 549.53 -1.63 -0.30% 547.64 553.20
2014-06-09 Lunes 549.90 +0.37 +0.07% 548.14 551.50
2014-06-10 Martes 553.99 +4.09 +0.74% 549.65 555.03
2014-06-11 Miércoles 555.20 +1.21 +0.22% 553.00 555.98
2014-06-12 Jueves 554.22 -0.98 -0.18% 551.20 555.82
2014-06-13 Viernes 556.64 +2.42 +0.44% 552.40 557.60
2014-06-16 Lunes 555.17 -1.47 -0.26% 554.60 558.60
2014-06-17 Martes 559.83 +4.66 +0.84% 553.67 560.70
2014-06-18 Miércoles 556.76 -3.07 -0.55% 555.82 560.60
2014-06-19 Jueves 557.27 +0.51 +0.09% 555.20 558.05
2014-06-20 Viernes 555.77 -1.50 -0.27% 554.79 559.17
2014-06-23 Lunes 552.39 -3.38 -0.61% 551.44 556.75
2014-06-24 Martes 552.38 -0.01 -0.002% 548.80 553.02
2014-06-25 Miércoles 550.42 -1.96 -0.35% 548.82 552.63
2014-06-26 Jueves 549.55 -0.87 -0.16% 548.73 551.71
2014-06-27 Viernes 551.50 +1.95 +0.35% 548.13 552.58
2014-06-30 Lunes 552.45 +0.95 +0.17% 550.70 553.90
2014-07-01 Martes 552.18 -0.27 -0.05% 549.95 553.46
2014-07-02 Miércoles 551.90 -0.28 -0.05% 550.60 553.78
2014-07-03 Jueves 548.89 -3.01 -0.55% 547.85 554.55
2014-07-04 Viernes 549.25 +0.36 +0.07% 547.50 549.95
2014-07-07 Lunes 550.27 +1.02 +0.19% 548.46 551.70
2014-07-08 Martes 553.25 +2.98 +0.54% 548.67 554.23
2014-07-09 Miércoles 552.83 -0.42 -0.08% 551.86 555.10
2014-07-10 Jueves 552.91 +0.08 +0.01% 551.94 555.19
2014-07-11 Viernes 554.28 +1.37 +0.25% 552.27 555.18
2014-07-14 Lunes 553.58 -0.70 -0.13% 552.70 554.70
2014-07-15 Martes 556.53 +2.95 +0.53% 552.57 558.62
2014-07-16 Miércoles 559.94 +3.41 +0.61% 555.93 560.48
2014-07-17 Jueves 564.83 +4.89 +0.87% 558.30 565.12
2014-07-18 Viernes 567.10 +2.27 +0.40% 563.68 568.89
2014-07-21 Lunes 564.90 -2.20 -0.39% 563.75 567.45
2014-07-22 Martes 565.03 +0.13 +0.02% 561.45 565.43
2014-07-23 Miércoles 562.98 -2.05 -0.36% 562.43 565.52
2014-07-24 Jueves 563.55 +0.57 +0.10% 560.78 564.95
2014-07-25 Viernes 563.34 -0.21 -0.04% 562.60 565.15
2014-07-28 Lunes 563.79 +0.45 +0.08% 562.20 564.24
2014-07-29 Martes 566.30 +2.51 +0.45% 563.25 567.60
2014-07-30 Miércoles 571.82 +5.52 +0.97% 565.00 572.81
2014-07-31 Jueves 572.06 +0.24 +0.04% 570.60 575.28
2014-08-01 Viernes 573.03 +0.97 +0.17% 569.26 574.70
2014-08-04 Lunes 571.81 -1.22 -0.21% 570.45 573.53
2014-08-05 Martes 577.05 +5.24 +0.92% 571.50 578.32
2014-08-06 Miércoles 576.56 -0.49 -0.08% 576.10 579.19
2014-08-07 Jueves 577.31 +0.75 +0.13% 574.46 578.33
2014-08-08 Viernes 575.50 -1.81 -0.31% 574.23 577.98
2014-08-11 Lunes 574.60 -0.90 -0.16% 572.50 576.15
2014-08-12 Martes 575.99 +1.39 +0.24% 573.75 577.36
2014-08-13 Miércoles 576.28 +0.29 +0.05% 574.41 577.25
2014-08-14 Jueves 577.98 +1.70 +0.29% 574.90 579.00
2014-08-15 Viernes 577.25 -0.73 -0.13% 574.35 578.96
2014-08-18 Lunes 576.87 -0.38 -0.07% 573.76 577.82
2014-08-19 Martes 581.24 +4.37 +0.76% 575.57 581.90
2014-08-20 Miércoles 583.44 +2.20 +0.38% 580.50 586.08
2014-08-21 Jueves 582.69 -0.75 -0.13% 581.15 584.48
2014-08-22 Viernes 583.54 +0.85 +0.15% 580.13 585.05
2014-08-25 Lunes 582.95 -0.59 -0.10% 581.62 584.30
2014-08-26 Martes 586.12 +3.17 +0.54% 580.71 587.95
2014-08-27 Miércoles 589.65 +3.53 +0.60% 584.67 590.80
2014-08-28 Jueves 594.94 +5.29 +0.90% 589.00 595.05
2014-08-29 Viernes 586.76 -8.18 -1.37% 585.40 596.50
2014-09-01 Lunes 591.20 +4.44 +0.76% 585.95 592.15
2014-09-02 Martes 589.35 -1.85 -0.31% 586.40 595.10
2014-09-03 Miércoles 589.08 -0.27 -0.05% 584.00 591.23
2014-09-04 Jueves 593.40 +4.32 +0.73% 585.30 594.88
2014-09-05 Viernes 586.84 -6.56 -1.11% 581.90 594.85
2014-09-08 Lunes 587.02 +0.18 +0.03% 582.82 588.35
2014-09-09 Martes 591.41 +4.39 +0.75% 586.10 594.17
2014-09-10 Miércoles 589.97 -1.44 -0.24% 587.73 593.78
2014-09-11 Jueves 589.54 -0.43 -0.07% 588.10 593.21
2014-09-12 Viernes 593.87 +4.33 +0.73% 584.66 594.15
2014-09-15 Lunes 595.21 +1.34 +0.23% 592.88 596.87
2014-09-16 Martes 592.34 -2.87 -0.48% 589.47 595.68
2014-09-17 Miércoles 597.67 +5.33 +0.90% 591.55 598.97
2014-09-18 Jueves 597.40 -0.27 -0.05% 595.80 604.57
2014-09-19 Viernes 596.15 -1.25 -0.21% 595.80 597.70
2014-09-22 Lunes 601.36 +5.21 +0.87% 595.85 602.08
2014-09-23 Martes 599.33 -2.03 -0.34% 597.70 602.29
2014-09-24 Miércoles 597.13 -2.20 -0.37% 596.15 600.58
2014-09-25 Jueves 598.87 +1.74 +0.29% 597.05 600.72
2014-09-26 Viernes 598.92 +0.05 +0.01% 597.45 601.28
2014-09-29 Lunes 601.72 +2.80 +0.47% 598.43 603.60
2014-09-30 Martes 598.15 -3.57 -0.59% 596.50 603.60
2014-10-01 Miércoles 597.56 -0.59 -0.10% 595.13 598.71
2014-10-02 Jueves 595.70 -1.86 -0.31% 594.03 598.07
2014-10-03 Viernes 597.05 +1.35 +0.23% 595.25 600.90
2014-10-06 Lunes 598.50 +1.45 +0.24% 593.96 598.98
2014-10-07 Martes 595.95 -2.55 -0.43% 594.77 600.00
2014-10-08 Miércoles 592.97 -2.98 -0.50% 592.00 596.73
2014-10-09 Jueves 592.42 -0.55 -0.09% 589.80 593.83
2014-10-10 Viernes 593.65 +1.23 +0.21% 591.25 596.05
2014-10-13 Lunes 588.88 -4.77 -0.80% 587.00 593.71
2014-10-14 Martes 589.15 +0.27 +0.05% 586.85 590.65
2014-10-15 Miércoles 588.85 -0.30 -0.05% 585.34 590.25
2014-10-16 Jueves 589.00 +0.15 +0.03% 588.10 594.36
2014-10-17 Viernes 586.60 -2.40 -0.41% 585.05 589.25
2014-10-20 Lunes 585.75 -0.85 -0.14% 584.60 587.85
2014-10-21 Martes 583.36 -2.39 -0.41% 582.16 586.29
2014-10-22 Miércoles 585.73 +2.37 +0.41% 581.90 586.31
2014-10-23 Jueves 584.25 -1.48 -0.25% 582.85 585.83
2014-10-24 Viernes 584.30 +0.05 +0.01% 582.70 585.13
2014-10-27 Lunes 585.26 +0.96 +0.16% 583.62 586.67
2014-10-28 Martes 578.90 -6.36 -1.09% 577.90 585.22
2014-10-29 Miércoles 577.95 -0.95 -0.16% 574.55 579.03
2014-10-30 Jueves 577.03 -0.92 -0.16% 573.95 578.62
2014-10-31 Viernes 575.42 -1.61 -0.28% 574.56 579.80
2014-11-03 Lunes 582.60 +7.18 +1.25% 574.82 583.08
2014-11-04 Martes 585.52 +2.92 +0.50% 582.05 588.19
2014-11-05 Miércoles 589.45 +3.93 +0.67% 585.25 590.30
2014-11-06 Jueves 592.29 +2.84 +0.48% 588.55 592.65
2014-11-07 Viernes 586.50 -5.79 -0.98% 586.25 592.70
2014-11-10 Lunes 587.73 +1.23 +0.21% 584.50 588.52
2014-11-11 Martes 590.60 +2.87 +0.49% 587.10 591.80
2014-11-12 Miércoles 594.47 +3.87 +0.66% 590.10 594.90
2014-11-13 Jueves 595.74 +1.27 +0.21% 592.65 596.42
2014-11-14 Viernes 593.95 -1.79 -0.30% 593.20 597.80
2014-11-17 Lunes 595.91 +1.96 +0.33% 593.20 596.39
2014-11-18 Martes 597.37 +1.46 +0.25% 594.35 598.86
2014-11-19 Miércoles 601.00 +3.63 +0.61% 597.12 601.41
2014-11-20 Jueves 599.73 -1.27 -0.21% 598.26 601.83
2014-11-21 Viernes 594.03 -5.70 -0.95% 592.30 600.17
2014-11-24 Lunes 596.24 +2.21 +0.37% 592.80 596.51
2014-11-25 Martes 599.01 +2.77 +0.46% 595.00 599.52
2014-11-26 Miércoles 599.13 +0.12 +0.02% 598.05 601.62
2014-11-27 Jueves 601.09 +1.96 +0.33% 596.95 601.58
2014-11-28 Viernes 608.32 +7.23 +1.20% 600.71 608.88
2014-12-01 Lunes 612.43 +4.11 +0.68% 607.94 614.83
2014-12-02 Martes 614.52 +2.09 +0.34% 611.93 617.60
2014-12-03 Miércoles 609.54 -4.98 -0.81% 608.19 616.70
2014-12-04 Jueves 609.92 +0.38 +0.06% 607.80 614.35
2014-12-05 Viernes 612.38 +2.46 +0.40% 607.95 613.48
2014-12-08 Lunes 611.50 -0.88 -0.14% 610.00 612.70
2014-12-09 Martes 614.25 +2.75 +0.45% 611.10 615.44
2014-12-10 Miércoles 615.88 +1.63 +0.27% 613.55 616.66
2014-12-11 Jueves 617.30 +1.42 +0.23% 614.10 618.41
2014-12-12 Viernes 618.15 +0.85 +0.14% 615.10 619.90
2014-12-15 Lunes 619.14 +0.99 +0.16% 616.68 620.07
2014-12-16 Martes 620.82 +1.68 +0.27% 618.05 623.12
2014-12-17 Miércoles 616.50 -4.32 -0.70% 614.96 623.30
2014-12-18 Jueves 614.60 -1.90 -0.31% 612.20 616.50
2014-12-19 Viernes 611.50 -3.10 -0.50% 608.70 614.92
2014-12-22 Lunes 608.60 -2.90 -0.47% 607.25 611.30
2014-12-23 Martes 610.02 +1.42 +0.23% 606.50 610.02
2014-12-24 Miércoles 608.50 -1.52 -0.25% 607.11 610.50
2014-12-25 Jueves 608.50 0.00 0% 608.20 609.00
2014-12-26 Viernes 607.75 -0.75 -0.12% 606.55 610.05
2014-12-29 Lunes 608.43 +0.68 +0.11% 605.50 608.87
2014-12-30 Martes 607.38 -1.05 -0.17% 604.20 608.64
2014-12-31 Miércoles 606.90 -0.48 -0.08% 605.90 608.40