Valor del dólar en Chile en 2022

Precio cierre $848.25
Precio promedio $872.92
Precio mínimo $771.50
Precio máximo $1,061.63

Al finalizar el 2022 el dólar estadounidense cotizó a 848.25 pesos chilenos. El precio bajó 2.9 pesos (-0.34%) desde el inicio del año, cuando cotizaba a $851.15. El precio promedio fue de $872.92.

En el 2022:

  • El precio mínimo fue de $771.5 y se alcanzó el 29 de marzo.
  • El precio máximo fue de $1,061.63 y se alcanzó el 14 de julio.
  • El día más bajista fue el 15 de julio, con una caída del 7.43%.
  • El día más alcista fue el 14 de julio, con un alza del 4.01%.
  • El precio del dólar subió 125 días y bajó 134 del total de 260 días bursátiles.
  • Los períodos consecutivos de negociación al alza más largos del año fueron de 6 días bursátiles, sucedieron entre el 19 y el 26 de septiembre y entre el 21 y el 28 de abril.

Tabla: Histórico del precio del dólar

La siguiente tabla muestra el valor diario y la evolución del dólar respecto al peso chileno en 2022.

Leer más
Fecha Día Precio Variación % Variación Mínimo Máximo
2022-01-03 Lunes 851.15 +0.05 +0.01% 842.70 853.91
2022-01-04 Martes 846.68 -4.47 -0.53% 846.67 856.82
2022-01-05 Miércoles 837.86 -8.82 -1.04% 833.32 848.50
2022-01-06 Jueves 836.85 -1.01 -0.12% 834.25 844.53
2022-01-07 Viernes 827.33 -9.52 -1.14% 826.33 837.75
2022-01-10 Lunes 835.00 +7.67 +0.93% 824.20 838.45
2022-01-11 Martes 827.65 -7.35 -0.88% 827.68 837.74
2022-01-12 Miércoles 822.97 -4.68 -0.57% 822.55 829.74
2022-01-13 Jueves 815.67 -7.30 -0.89% 815.34 828.75
2022-01-14 Viernes 818.88 +3.21 +0.39% 810.24 821.82
2022-01-17 Lunes 821.68 +2.80 +0.34% 818.42 825.14
2022-01-18 Martes 817.08 -4.60 -0.56% 813.55 828.05
2022-01-19 Miércoles 808.18 -8.90 -1.09% 808.33 818.10
2022-01-20 Jueves 801.93 -6.25 -0.77% 800.90 809.70
2022-01-21 Viernes 798.13 -3.80 -0.47% 793.97 804.30
2022-01-24 Lunes 806.53 +8.40 +1.05% 796.26 808.71
2022-01-25 Martes 798.98 -7.55 -0.94% 798.77 810.16
2022-01-26 Miércoles 802.40 +3.42 +0.43% 795.61 803.08
2022-01-27 Jueves 804.42 +2.02 +0.25% 793.23 806.08
2022-01-28 Viernes 812.55 +8.13 +1.01% 805.24 816.05
2022-01-31 Lunes 799.90 -12.65 -1.56% 797.35 815.20
2022-02-01 Martes 801.75 +1.85 +0.23% 794.98 811.57
2022-02-02 Miércoles 809.70 +7.95 +0.99% 797.92 812.20
2022-02-03 Jueves 817.58 +7.88 +0.97% 810.05 820.97
2022-02-04 Viernes 828.05 +10.47 +1.28% 816.75 831.00
2022-02-07 Lunes 824.08 -3.97 -0.48% 824.11 831.20
2022-02-08 Martes 826.60 +2.52 +0.31% 819.75 829.54
2022-02-09 Miércoles 811.80 -14.80 -1.79% 812.00 828.64
2022-02-10 Jueves 803.60 -8.20 -1.01% 796.84 813.70
2022-02-11 Viernes 809.03 +5.43 +0.68% 800.96 810.82
2022-02-14 Lunes 812.93 +3.90 +0.48% 807.60 815.55
2022-02-15 Martes 800.20 -12.73 -1.57% 799.30 813.38
2022-02-16 Miércoles 797.30 -2.90 -0.36% 795.77 804.38
2022-02-17 Jueves 794.50 -2.80 -0.35% 794.65 801.50
2022-02-18 Viernes 800.50 +6.00 +0.76% 790.09 803.07
2022-02-21 Lunes 797.79 -2.71 -0.34% 796.45 804.33
2022-02-22 Martes 791.89 -5.90 -0.74% 791.59 799.63
2022-02-23 Miércoles 790.20 -1.69 -0.21% 783.05 792.72
2022-02-24 Jueves 815.70 +25.50 +3.23% 791.17 824.75
2022-02-25 Viernes 800.99 -14.71 -1.80% 799.10 816.90
2022-02-28 Lunes 798.00 -2.99 -0.37% 790.20 809.75
2022-03-01 Martes 805.49 +7.49 +0.94% 793.22 809.52
2022-03-02 Miércoles 804.18 -1.31 -0.16% 802.53 811.04
2022-03-03 Jueves 795.15 -9.03 -1.12% 794.97 809.30
2022-03-04 Viernes 806.11 +10.96 +1.38% 796.13 810.26
2022-03-07 Lunes 811.58 +5.47 +0.68% 804.53 813.72
2022-03-08 Martes 809.37 -2.21 -0.27% 808.37 814.40
2022-03-09 Miércoles 803.90 -5.47 -0.68% 800.16 810.06
2022-03-10 Jueves 801.40 -2.50 -0.31% 801.75 809.25
2022-03-11 Viernes 805.43 +4.03 +0.50% 797.80 806.46
2022-03-14 Lunes 813.05 +7.62 +0.95% 802.49 814.45
2022-03-15 Martes 808.90 -4.15 -0.51% 809.45 818.89
2022-03-16 Miércoles 797.13 -11.77 -1.46% 796.97 809.88
2022-03-17 Jueves 798.58 +1.45 +0.18% 794.14 801.06
2022-03-18 Viernes 802.53 +3.95 +0.49% 798.32 807.07
2022-03-21 Lunes 792.78 -9.75 -1.21% 792.69 806.54
2022-03-22 Martes 792.03 -0.75 -0.09% 790.47 796.71
2022-03-23 Miércoles 791.63 -0.40 -0.05% 790.65 797.97
2022-03-24 Jueves 788.36 -3.27 -0.41% 786.50 793.16
2022-03-25 Viernes 777.18 -11.18 -1.42% 775.95 791.64
2022-03-28 Lunes 777.75 +0.57 +0.07% 775.34 780.66
2022-03-29 Martes 779.38 +1.63 +0.21% 771.50 784.59
2022-03-30 Miércoles 788.08 +8.70 +1.12% 779.91 791.57
2022-03-31 Jueves 785.88 -2.20 -0.28% 783.66 791.96
2022-04-01 Viernes 782.47 -3.41 -0.43% 780.65 787.09
2022-04-04 Lunes 778.50 -3.97 -0.51% 775.67 783.85
2022-04-05 Martes 786.90 +8.40 +1.08% 775.49 788.23
2022-04-06 Miércoles 799.16 +12.26 +1.56% 786.74 802.09
2022-04-07 Jueves 805.22 +6.06 +0.76% 798.00 816.09
2022-04-08 Viernes 813.90 +8.68 +1.08% 798.27 819.39
2022-04-11 Lunes 816.15 +2.25 +0.28% 814.03 824.16
2022-04-12 Martes 806.40 -9.75 -1.19% 800.94 818.35
2022-04-13 Miércoles 805.80 -0.60 -0.07% 799.15 810.21
2022-04-14 Jueves 814.30 +8.50 +1.05% 805.39 818.32
2022-04-15 Viernes 813.85 -0.45 -0.06% 814.42 815.50
2022-04-18 Lunes 816.40 +2.55 +0.31% 813.80 820.88
2022-04-19 Martes 819.30 +2.90 +0.36% 810.91 822.60
2022-04-20 Miércoles 813.70 -5.60 -0.68% 812.35 821.91
2022-04-21 Jueves 823.75 +10.05 +1.24% 811.59 826.00
2022-04-22 Viernes 836.15 +12.40 +1.51% 824.75 841.30
2022-04-25 Lunes 844.50 +8.35 +1.00% 836.50 860.13
2022-04-26 Martes 845.53 +1.03 +0.12% 840.49 853.52
2022-04-27 Miércoles 845.57 +0.04 +0.005% 841.78 852.55
2022-04-28 Jueves 856.90 +11.33 +1.34% 846.95 862.75
2022-04-29 Viernes 851.13 -5.77 -0.67% 846.60 858.51
2022-05-02 Lunes 861.26 +10.13 +1.19% 851.00 864.30
2022-05-03 Martes 854.90 -6.35 -0.74% 852.27 861.26
2022-05-04 Miércoles 852.90 -2.00 -0.23% 851.85 866.66
2022-05-05 Jueves 861.70 +8.80 +1.03% 851.51 868.91
2022-05-06 Viernes 858.44 -3.26 -0.38% 853.58 862.55
2022-05-09 Lunes 867.00 +8.56 +1.00% 858.10 871.64
2022-05-10 Martes 865.90 -1.10 -0.13% 862.23 871.03
2022-05-11 Miércoles 861.58 -4.32 -0.50% 857.18 869.81
2022-05-12 Jueves 865.11 +3.53 +0.41% 861.73 872.30
2022-05-13 Viernes 859.85 -5.26 -0.61% 857.20 866.34
2022-05-16 Lunes 857.09 -2.76 -0.32% 853.95 860.74
2022-05-17 Martes 850.10 -6.99 -0.82% 848.36 857.81
2022-05-18 Miércoles 854.04 +3.94 +0.46% 847.02 855.34
2022-05-19 Jueves 837.00 -17.04 -2.00% 835.72 854.78
2022-05-20 Viernes 835.95 -1.05 -0.13% 829.07 840.11
2022-05-23 Lunes 829.93 -6.02 -0.72% 826.78 836.50
2022-05-24 Martes 829.90 -0.03 -0.004% 826.95 839.08
2022-05-25 Miércoles 831.70 +1.80 +0.22% 830.05 838.00
2022-05-26 Jueves 824.00 -7.70 -0.93% 822.69 834.75
2022-05-27 Viernes 825.95 +1.95 +0.24% 818.53 827.13
2022-05-30 Lunes 829.94 +3.99 +0.48% 819.50 831.60
2022-05-31 Martes 823.38 -6.56 -0.79% 820.41 835.35
2022-06-01 Miércoles 822.92 -0.46 -0.06% 820.25 828.09
2022-06-02 Jueves 812.54 -10.38 -1.26% 811.15 824.32
2022-06-03 Viernes 811.12 -1.42 -0.17% 807.68 817.80
2022-06-06 Lunes 822.05 +10.93 +1.35% 808.91 824.04
2022-06-07 Martes 824.00 +1.95 +0.24% 821.59 833.19
2022-06-08 Miércoles 821.20 -2.80 -0.34% 819.11 826.72
2022-06-09 Jueves 824.90 +3.70 +0.45% 821.50 830.80
2022-06-10 Viernes 843.80 +18.90 +2.29% 822.84 846.72
2022-06-13 Lunes 861.99 +18.19 +2.16% 844.24 871.37
2022-06-14 Martes 868.10 +6.11 +0.71% 855.95 873.70
2022-06-15 Miércoles 856.08 -12.02 -1.38% 853.23 869.54
2022-06-16 Jueves 866.30 +10.22 +1.19% 856.21 875.07
2022-06-17 Viernes 875.86 +9.56 +1.10% 864.15 878.24
2022-06-20 Lunes 882.10 +6.24 +0.71% 870.51 885.96
2022-06-21 Martes 872.35 -9.75 -1.11% 874.00 883.60
2022-06-22 Miércoles 888.88 +16.53 +1.89% 874.00 891.64
2022-06-23 Jueves 902.65 +13.77 +1.55% 888.48 908.01
2022-06-24 Viernes 916.77 +14.12 +1.56% 897.86 919.57
2022-06-27 Lunes 920.14 +3.37 +0.37% 917.54 921.47
2022-06-28 Martes 910.35 -9.79 -1.06% 906.40 920.97
2022-06-29 Miércoles 926.00 +15.65 +1.72% 906.21 931.09
2022-06-30 Jueves 916.30 -9.70 -1.05% 916.55 940.27
2022-07-01 Viernes 931.89 +15.59 +1.70% 916.63 940.41
2022-07-04 Lunes 928.30 -3.59 -0.39% 925.00 933.11
2022-07-05 Martes 952.85 +24.55 +2.64% 927.43 954.75
2022-07-06 Miércoles 969.55 +16.70 +1.75% 950.82 994.42
2022-07-07 Jueves 950.13 -19.42 -2.00% 941.38 985.52
2022-07-08 Viernes 972.73 +22.60 +2.38% 949.90 979.32
2022-07-11 Lunes 993.35 +20.62 +2.12% 973.65 1,000.95
2022-07-12 Martes 1,019.20 +25.85 +2.60% 992.71 1,027.27
2022-07-13 Miércoles 1,008.80 -10.40 -1.02% 998.74 1,031.66
2022-07-14 Jueves 1,049.30 +40.50 +4.01% 1,009.25 1,061.63
2022-07-15 Viernes 971.31 -77.99 -7.43% 955.67 1,051.63
2022-07-18 Lunes 944.55 -26.76 -2.76% 936.05 952.00
2022-07-19 Martes 926.05 -18.50 -1.96% 921.70 946.47
2022-07-20 Miércoles 926.03 -0.02 -0.002% 912.65 929.24
2022-07-21 Jueves 928.37 +2.34 +0.25% 918.37 933.15
2022-07-22 Viernes 950.86 +22.49 +2.42% 919.60 955.83
2022-07-25 Lunes 936.90 -13.96 -1.47% 932.00 954.16
2022-07-26 Martes 924.30 -12.60 -1.34% 917.20 937.74
2022-07-27 Miércoles 906.95 -17.35 -1.88% 908.83 926.07
2022-07-28 Jueves 906.20 -0.75 -0.08% 904.00 919.69
2022-07-29 Viernes 899.50 -6.70 -0.74% 896.38 911.80
2022-08-01 Lunes 891.25 -8.25 -0.92% 884.70 901.78
2022-08-02 Martes 909.00 +17.75 +1.99% 887.45 911.25
2022-08-03 Miércoles 911.30 +2.30 +0.25% 897.82 914.39
2022-08-04 Jueves 901.95 -9.35 -1.03% 894.78 913.13
2022-08-05 Viernes 917.69 +15.74 +1.75% 897.60 921.65
2022-08-08 Lunes 905.45 -12.24 -1.33% 900.80 918.14
2022-08-09 Martes 902.90 -2.55 -0.28% 894.50 906.50
2022-08-10 Miércoles 886.20 -16.70 -1.85% 884.16 905.82
2022-08-11 Jueves 883.90 -2.30 -0.26% 878.89 889.00
2022-08-12 Viernes 874.93 -8.97 -1.01% 874.85 887.57
2022-08-15 Lunes 880.56 +5.63 +0.64% 875.11 881.24
2022-08-16 Martes 881.05 +0.49 +0.06% 875.76 886.28
2022-08-17 Miércoles 897.15 +16.10 +1.83% 881.50 907.47
2022-08-18 Jueves 928.40 +31.25 +3.48% 892.05 930.38
2022-08-19 Viernes 944.05 +15.65 +1.69% 928.34 951.35
2022-08-22 Lunes 937.55 -6.50 -0.69% 936.14 955.22
2022-08-23 Martes 915.51 -22.04 -2.35% 913.32 941.36
2022-08-24 Miércoles 920.00 +4.49 +0.49% 906.89 924.73
2022-08-25 Jueves 897.26 -22.74 -2.47% 896.01 925.09
2022-08-26 Viernes 892.70 -4.56 -0.51% 891.02 909.63
2022-08-29 Lunes 882.06 -10.64 -1.19% 882.19 900.96
2022-08-30 Martes 889.90 +7.84 +0.89% 873.41 891.33
2022-08-31 Miércoles 896.50 +6.60 +0.74% 885.91 905.28
2022-09-01 Jueves 896.62 +0.12 +0.01% 887.97 908.59
2022-09-02 Viernes 878.27 -18.35 -2.05% 875.80 900.46
2022-09-05 Lunes 881.30 +3.03 +0.34% 839.15 882.08
2022-09-06 Martes 891.90 +10.60 +1.20% 871.02 898.58
2022-09-07 Miércoles 882.52 -9.38 -1.05% 880.71 902.41
2022-09-08 Jueves 881.40 -1.12 -0.13% 873.37 890.58
2022-09-09 Viernes 903.96 +22.56 +2.56% 871.29 913.40
2022-09-12 Lunes 897.90 -6.06 -0.67% 892.24 909.26
2022-09-13 Martes 916.13 +18.23 +2.03% 891.53 922.77
2022-09-14 Miércoles 920.50 +4.37 +0.48% 910.11 925.71
2022-09-15 Jueves 922.24 +1.74 +0.19% 917.92 929.27
2022-09-16 Viernes 921.92 -0.32 -0.03% 922.08 924.48
2022-09-19 Lunes 922.37 +0.45 +0.05% 922.25 923.29
2022-09-20 Martes 931.86 +9.49 +1.03% 922.65 935.33
2022-09-21 Miércoles 935.38 +3.52 +0.38% 930.60 946.94
2022-09-22 Jueves 943.78 +8.40 +0.90% 929.08 952.49
2022-09-23 Viernes 968.76 +24.98 +2.65% 944.38 974.27
2022-09-26 Lunes 992.63 +23.87 +2.46% 969.55 997.47
2022-09-27 Martes 983.78 -8.85 -0.89% 975.11 994.01
2022-09-28 Miércoles 955.02 -28.76 -2.92% 950.57 992.70
2022-09-29 Jueves 962.65 +7.63 +0.80% 954.17 978.64
2022-09-30 Viernes 966.63 +3.98 +0.41% 948.31 973.58
2022-10-03 Lunes 939.08 -27.55 -2.85% 937.57 973.72
2022-10-04 Martes 931.39 -7.69 -0.82% 923.92 940.66
2022-10-05 Miércoles 939.71 +8.32 +0.89% 931.26 947.79
2022-10-06 Jueves 942.70 +2.99 +0.32% 936.58 951.59
2022-10-07 Viernes 936.95 -5.75 -0.61% 935.32 958.47
2022-10-10 Lunes 936.80 -0.15 -0.02% 937.59 938.98
2022-10-11 Martes 926.13 -10.67 -1.14% 922.60 943.97
2022-10-12 Miércoles 943.13 +17.00 +1.84% 920.74 945.77
2022-10-13 Jueves 937.56 -5.57 -0.59% 933.95 958.59
2022-10-14 Viernes 960.63 +23.07 +2.46% 936.88 968.34
2022-10-17 Lunes 971.40 +10.77 +1.12% 956.29 976.91
2022-10-18 Martes 972.40 +1.00 +0.10% 961.85 980.75
2022-10-19 Miércoles 973.75 +1.35 +0.14% 971.70 984.90
2022-10-20 Jueves 978.05 +4.30 +0.44% 962.90 981.60
2022-10-21 Viernes 972.30 -5.75 -0.59% 966.61 992.84
2022-10-24 Lunes 986.30 +14.00 +1.44% 970.65 988.83
2022-10-25 Martes 965.85 -20.45 -2.07% 962.27 989.35
2022-10-26 Miércoles 951.00 -14.85 -1.54% 945.90 967.50
2022-10-27 Jueves 944.45 -6.55 -0.69% 937.22 956.50
2022-10-28 Viernes 942.30 -2.15 -0.23% 925.78 949.81
2022-10-31 Lunes 943.05 +0.75 +0.08% 942.83 944.68
2022-11-01 Martes 942.99 -0.06 -0.01% 942.73 944.03
2022-11-02 Miércoles 944.25 +1.26 +0.13% 931.38 948.08
2022-11-03 Jueves 944.20 -0.05 -0.01% 938.91 958.77
2022-11-04 Viernes 924.83 -19.37 -2.05% 924.12 944.66
2022-11-07 Lunes 916.40 -8.43 -0.91% 915.00 928.65
2022-11-08 Martes 906.55 -9.85 -1.07% 896.50 918.17
2022-11-09 Miércoles 906.55 0.00 0% 899.71 911.30
2022-11-10 Jueves 893.40 -13.15 -1.45% 881.76 909.35
2022-11-11 Viernes 890.51 -2.89 -0.32% 880.03 894.94
2022-11-14 Lunes 890.75 +0.24 +0.03% 888.80 906.45
2022-11-15 Martes 886.55 -4.20 -0.47% 882.67 897.47
2022-11-16 Miércoles 911.15 +24.60 +2.77% 880.70 913.57
2022-11-17 Jueves 921.25 +10.10 +1.11% 912.13 928.10
2022-11-18 Viernes 939.87 +18.62 +2.02% 919.90 942.53
2022-11-21 Lunes 942.10 +2.23 +0.24% 939.30 956.45
2022-11-22 Martes 926.50 -15.60 -1.66% 926.50 944.55
2022-11-23 Miércoles 916.45 -10.05 -1.08% 914.75 930.25
2022-11-24 Jueves 910.35 -6.10 -0.67% 906.45 916.45
2022-11-25 Viernes 922.23 +11.88 +1.30% 910.25 923.50
2022-11-28 Lunes 913.45 -8.78 -0.95% 910.95 926.55
2022-11-29 Martes 900.55 -12.90 -1.41% 899.50 913.45
2022-11-30 Miércoles 891.00 -9.55 -1.06% 890.10 902.65
2022-12-01 Jueves 879.60 -11.40 -1.28% 877.15 891.25
2022-12-02 Viernes 883.50 +3.90 +0.44% 875.55 888.15
2022-12-05 Lunes 896.13 +12.63 +1.43% 879.98 896.13
2022-12-06 Martes 878.70 -17.42 -1.94% 873.51 897.00
2022-12-07 Miércoles 866.20 -12.50 -1.42% 865.10 888.60
2022-12-08 Jueves 864.00 -2.20 -0.25% 864.00 866.90
2022-12-09 Viernes 861.88 -2.12 -0.25% 854.50 864.10
2022-12-12 Lunes 868.00 +6.12 +0.71% 851.37 868.60
2022-12-13 Martes 858.00 -10.00 -1.15% 849.04 872.35
2022-12-14 Miércoles 871.15 +13.15 +1.53% 854.00 876.45
2022-12-15 Jueves 877.25 +6.10 +0.70% 870.70 882.65
2022-12-16 Viernes 886.50 +9.25 +1.05% 876.05 893.46
2022-12-19 Lunes 889.70 +3.20 +0.36% 884.40 892.60
2022-12-20 Martes 886.30 -3.40 -0.38% 884.08 893.20
2022-12-21 Miércoles 871.20 -15.10 -1.70% 868.35 887.10
2022-12-22 Jueves 871.35 +0.15 +0.02% 862.83 874.00
2022-12-23 Viernes 878.00 +6.65 +0.76% 868.80 882.25
2022-12-26 Lunes 878.50 +0.50 +0.06% 873.00 885.50
2022-12-27 Martes 868.10 -10.40 -1.18% 868.10 882.80
2022-12-28 Miércoles 863.00 -5.10 -0.59% 846.80 868.10
2022-12-29 Jueves 856.50 -6.50 -0.75% 854.80 867.45
2022-12-30 Viernes 848.25 -8.25 -0.96% 848.25 859.80