Valor del dólar en Reino Unido en 2009

Precio cierre £0.619
Precio promedio £0.641
Precio mínimo £0.587
Precio máximo £0.741

Al finalizar el 2009 el dólar estadounidense cotizó a 0.619 libras esterlinas. El precio bajó 0.0655 libras (-9.57%) desde el inicio del año, cuando cotizaba a $0.685. El precio promedio fue de £0.641.

En el 2009:

  • El precio mínimo fue de £0.587 y se alcanzó el 5 de agosto.
  • El precio máximo fue de £0.741 y se alcanzó el 23 de enero.
  • El día más bajista fue el 18 de marzo, con una caída del 1.98%.
  • El día más alcista fue el 20 de enero, con un alza del 3.95%.
  • El precio del dólar subió 122 días y bajó 135 del total de 261 días bursátiles.
  • El dólar subió todos los días entre el 14 y el 21 de septiembre, 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 libra esterlina en 2009.

Leer más
Fecha Día Precio Variación % Variación Mínimo Máximo
2009-01-01 Jueves 0.685 +0.0002 +0.03% 0.683 0.689
2009-01-02 Viernes 0.689 +0.004 +0.58% 0.676 0.696
2009-01-05 Lunes 0.680 -0.008 -1.19% 0.678 0.693
2009-01-06 Martes 0.670 -0.010 -1.53% 0.667 0.690
2009-01-07 Miércoles 0.662 -0.008 -1.25% 0.654 0.676
2009-01-08 Jueves 0.656 -0.006 -0.85% 0.650 0.667
2009-01-09 Viernes 0.659 +0.003 +0.40% 0.651 0.662
2009-01-12 Lunes 0.674 +0.016 +2.40% 0.660 0.675
2009-01-13 Martes 0.690 +0.015 +2.28% 0.674 0.691
2009-01-14 Miércoles 0.686 -0.003 -0.51% 0.680 0.690
2009-01-15 Jueves 0.682 -0.004 -0.57% 0.681 0.691
2009-01-16 Viernes 0.678 -0.004 -0.62% 0.667 0.685
2009-01-19 Lunes 0.692 +0.014 +1.99% 0.671 0.693
2009-01-20 Martes 0.719 +0.027 +3.95% 0.692 0.721
2009-01-21 Miércoles 0.716 -0.003 -0.47% 0.713 0.734
2009-01-22 Jueves 0.722 +0.006 +0.84% 0.713 0.731
2009-01-23 Viernes 0.724 +0.003 +0.39% 0.719 0.741
2009-01-26 Lunes 0.716 -0.008 -1.15% 0.714 0.738
2009-01-27 Martes 0.707 -0.009 -1.27% 0.702 0.718
2009-01-28 Miércoles 0.704 -0.003 -0.48% 0.696 0.708
2009-01-29 Jueves 0.699 -0.004 -0.63% 0.694 0.711
2009-01-30 Viernes 0.689 -0.010 -1.46% 0.688 0.705
2009-02-02 Lunes 0.700 +0.012 +1.67% 0.690 0.712
2009-02-03 Martes 0.691 -0.009 -1.30% 0.690 0.707
2009-02-04 Miércoles 0.692 +0.001 +0.14% 0.686 0.698
2009-02-05 Jueves 0.684 -0.008 -1.20% 0.680 0.696
2009-02-06 Viernes 0.675 -0.009 -1.26% 0.674 0.686
2009-02-09 Lunes 0.671 -0.005 -0.68% 0.667 0.680
2009-02-10 Martes 0.689 +0.018 +2.71% 0.670 0.692
2009-02-11 Miércoles 0.695 +0.006 +0.90% 0.686 0.699
2009-02-12 Jueves 0.701 +0.006 +0.86% 0.694 0.708
2009-02-13 Viernes 0.695 -0.006 -0.86% 0.685 0.702
2009-02-16 Lunes 0.701 +0.005 +0.78% 0.698 0.707
2009-02-17 Martes 0.702 +0.001 +0.21% 0.699 0.708
2009-02-18 Miércoles 0.703 +0.001 +0.16% 0.699 0.710
2009-02-19 Jueves 0.700 -0.003 -0.47% 0.692 0.704
2009-02-20 Viernes 0.692 -0.008 -1.10% 0.691 0.707
2009-02-23 Lunes 0.690 -0.002 -0.30% 0.682 0.696
2009-02-24 Martes 0.691 +0.001 +0.09% 0.686 0.696
2009-02-25 Miércoles 0.704 +0.014 +1.98% 0.685 0.706
2009-02-26 Jueves 0.699 -0.005 -0.75% 0.695 0.706
2009-02-27 Viernes 0.699 -0.0003 -0.04% 0.696 0.709
2009-03-02 Lunes 0.712 +0.013 +1.89% 0.699 0.717
2009-03-03 Martes 0.711 -0.001 -0.10% 0.706 0.715
2009-03-04 Miércoles 0.706 -0.005 -0.72% 0.704 0.715
2009-03-05 Jueves 0.708 +0.001 +0.21% 0.702 0.712
2009-03-06 Viernes 0.710 +0.002 +0.34% 0.699 0.712
2009-03-09 Lunes 0.726 +0.016 +2.27% 0.705 0.728
2009-03-10 Martes 0.727 +0.001 +0.17% 0.719 0.731
2009-03-11 Miércoles 0.722 -0.006 -0.77% 0.720 0.732
2009-03-12 Jueves 0.718 -0.004 -0.60% 0.715 0.730
2009-03-13 Viernes 0.715 -0.003 -0.42% 0.711 0.721
2009-03-16 Lunes 0.711 -0.003 -0.45% 0.703 0.720
2009-03-17 Martes 0.712 +0.0004 +0.06% 0.707 0.716
2009-03-18 Miércoles 0.698 -0.014 -1.98% 0.697 0.722
2009-03-19 Jueves 0.689 -0.008 -1.22% 0.685 0.706
2009-03-20 Viernes 0.691 +0.002 +0.30% 0.685 0.695
2009-03-23 Lunes 0.686 -0.005 -0.72% 0.683 0.692
2009-03-24 Martes 0.681 -0.005 -0.73% 0.677 0.687
2009-03-25 Miércoles 0.687 +0.006 +0.87% 0.679 0.689
2009-03-26 Jueves 0.692 +0.004 +0.65% 0.683 0.693
2009-03-27 Viernes 0.698 +0.007 +0.94% 0.690 0.701
2009-03-30 Lunes 0.701 +0.003 +0.47% 0.699 0.709
2009-03-31 Martes 0.698 -0.003 -0.46% 0.696 0.702
2009-04-01 Miércoles 0.691 -0.007 -0.97% 0.690 0.701
2009-04-02 Jueves 0.679 -0.013 -1.81% 0.678 0.692
2009-04-03 Viernes 0.674 -0.005 -0.69% 0.673 0.683
2009-04-06 Lunes 0.678 +0.004 +0.53% 0.668 0.682
2009-04-07 Martes 0.679 +0.001 +0.12% 0.677 0.686
2009-04-08 Miércoles 0.680 +0.002 +0.25% 0.678 0.683
2009-04-09 Jueves 0.682 +0.001 +0.21% 0.677 0.686
2009-04-10 Viernes 0.682 -0.0001 -0.01% 0.681 0.685
2009-04-13 Lunes 0.674 -0.008 -1.19% 0.672 0.685
2009-04-14 Martes 0.671 -0.002 -0.34% 0.669 0.675
2009-04-15 Miércoles 0.667 -0.005 -0.67% 0.665 0.675
2009-04-16 Jueves 0.670 +0.004 +0.55% 0.664 0.674
2009-04-17 Viernes 0.676 +0.006 +0.84% 0.669 0.678
2009-04-20 Lunes 0.689 +0.013 +1.85% 0.675 0.690
2009-04-21 Martes 0.682 -0.007 -1.02% 0.680 0.691
2009-04-22 Miércoles 0.691 +0.009 +1.32% 0.681 0.695
2009-04-23 Jueves 0.679 -0.011 -1.62% 0.678 0.692
2009-04-24 Viernes 0.681 +0.002 +0.29% 0.677 0.686
2009-04-27 Lunes 0.684 +0.002 +0.35% 0.680 0.689
2009-04-28 Martes 0.684 -0.0001 -0.01% 0.681 0.689
2009-04-29 Miércoles 0.677 -0.007 -1.01% 0.675 0.684
2009-04-30 Jueves 0.677 -0.0002 -0.03% 0.669 0.680
2009-05-01 Viernes 0.670 -0.006 -0.92% 0.669 0.678
2009-05-04 Lunes 0.666 -0.004 -0.64% 0.666 0.674
2009-05-05 Martes 0.663 -0.003 -0.39% 0.659 0.667
2009-05-06 Miércoles 0.661 -0.002 -0.32% 0.660 0.667
2009-05-07 Jueves 0.665 +0.004 +0.60% 0.658 0.669
2009-05-08 Viernes 0.656 -0.009 -1.41% 0.655 0.668
2009-05-11 Lunes 0.662 +0.006 +0.85% 0.656 0.664
2009-05-12 Martes 0.655 -0.007 -1.00% 0.651 0.663
2009-05-13 Miércoles 0.660 +0.005 +0.73% 0.652 0.663
2009-05-14 Jueves 0.657 -0.003 -0.42% 0.656 0.664
2009-05-15 Viernes 0.660 +0.003 +0.40% 0.654 0.661
2009-05-18 Lunes 0.652 -0.008 -1.15% 0.651 0.662
2009-05-19 Martes 0.646 -0.006 -0.87% 0.644 0.654
2009-05-20 Miércoles 0.635 -0.011 -1.72% 0.633 0.647
2009-05-21 Jueves 0.631 -0.004 -0.65% 0.629 0.644
2009-05-22 Viernes 0.628 -0.004 -0.55% 0.627 0.635
2009-05-25 Lunes 0.628 +0.001 +0.11% 0.627 0.632
2009-05-26 Martes 0.628 -0.0002 -0.03% 0.626 0.634
2009-05-27 Miércoles 0.627 -0.002 -0.24% 0.622 0.628
2009-05-28 Jueves 0.628 +0.001 +0.19% 0.624 0.631
2009-05-29 Viernes 0.618 -0.010 -1.56% 0.617 0.628
2009-06-01 Lunes 0.608 -0.010 -1.59% 0.606 0.619
2009-06-02 Martes 0.603 -0.005 -0.84% 0.602 0.613
2009-06-03 Miércoles 0.614 +0.011 +1.76% 0.600 0.616
2009-06-04 Jueves 0.618 +0.004 +0.70% 0.608 0.622
2009-06-05 Viernes 0.626 +0.008 +1.28% 0.616 0.627
2009-06-08 Lunes 0.623 -0.002 -0.38% 0.621 0.633
2009-06-09 Martes 0.613 -0.010 -1.67% 0.611 0.626
2009-06-10 Miércoles 0.612 -0.001 -0.24% 0.607 0.616
2009-06-11 Jueves 0.603 -0.009 -1.42% 0.602 0.612
2009-06-12 Viernes 0.608 +0.005 +0.88% 0.602 0.612
2009-06-15 Lunes 0.613 +0.005 +0.87% 0.608 0.616
2009-06-16 Martes 0.610 -0.003 -0.57% 0.606 0.617
2009-06-17 Miércoles 0.610 +0.0001 +0.02% 0.607 0.617
2009-06-18 Jueves 0.612 +0.002 +0.31% 0.607 0.618
2009-06-19 Viernes 0.606 -0.006 -1.00% 0.604 0.613
2009-06-22 Lunes 0.612 +0.006 +0.99% 0.605 0.613
2009-06-23 Martes 0.608 -0.004 -0.70% 0.607 0.617
2009-06-24 Miércoles 0.610 +0.002 +0.35% 0.602 0.611
2009-06-25 Jueves 0.611 +0.001 +0.21% 0.607 0.616
2009-06-26 Viernes 0.605 -0.006 -0.93% 0.604 0.611
2009-06-29 Lunes 0.604 -0.001 -0.21% 0.603 0.609
2009-06-30 Martes 0.607 +0.003 +0.53% 0.597 0.609
2009-07-01 Miércoles 0.607 -0.0002 -0.03% 0.604 0.611
2009-07-02 Jueves 0.611 +0.005 +0.74% 0.606 0.613
2009-07-03 Viernes 0.612 +0.001 +0.10% 0.609 0.614
2009-07-06 Lunes 0.614 +0.002 +0.39% 0.614 0.615
2009-07-07 Martes 0.620 +0.006 +0.91% 0.614 0.621
2009-07-08 Miércoles 0.622 +0.002 +0.39% 0.619 0.626
2009-07-09 Jueves 0.612 -0.011 -1.69% 0.610 0.624
2009-07-10 Viernes 0.617 +0.005 +0.88% 0.612 0.619
2009-07-13 Lunes 0.616 -0.001 -0.19% 0.616 0.624
2009-07-14 Martes 0.613 -0.003 -0.55% 0.612 0.616
2009-07-15 Miércoles 0.609 -0.004 -0.67% 0.607 0.614
2009-07-16 Jueves 0.608 -0.001 -0.08% 0.607 0.612
2009-07-17 Viernes 0.612 +0.004 +0.69% 0.608 0.615
2009-07-20 Lunes 0.605 -0.008 -1.27% 0.604 0.613
2009-07-21 Martes 0.608 +0.004 +0.60% 0.604 0.610
2009-07-22 Miércoles 0.608 -0.0005 -0.08% 0.606 0.613
2009-07-23 Jueves 0.607 -0.001 -0.18% 0.603 0.609
2009-07-24 Viernes 0.609 +0.002 +0.35% 0.604 0.610
2009-07-27 Lunes 0.606 -0.002 -0.39% 0.605 0.611
2009-07-28 Martes 0.609 +0.002 +0.38% 0.604 0.610
2009-07-29 Miércoles 0.611 +0.002 +0.36% 0.607 0.612
2009-07-30 Jueves 0.606 -0.005 -0.79% 0.605 0.612
2009-07-31 Viernes 0.598 -0.008 -1.29% 0.598 0.607
2009-08-03 Lunes 0.591 -0.007 -1.25% 0.589 0.599
2009-08-04 Martes 0.591 -0.0001 -0.02% 0.588 0.592
2009-08-05 Miércoles 0.589 -0.002 -0.29% 0.587 0.592
2009-08-06 Jueves 0.596 +0.008 +1.27% 0.587 0.597
2009-08-07 Viernes 0.599 +0.003 +0.52% 0.594 0.601
2009-08-10 Lunes 0.607 +0.007 +1.23% 0.598 0.609
2009-08-11 Martes 0.607 0.000 0% 0.605 0.609
2009-08-12 Miércoles 0.606 -0.0004 -0.07% 0.604 0.610
2009-08-13 Jueves 0.603 -0.004 -0.58% 0.600 0.607
2009-08-14 Viernes 0.605 +0.002 +0.28% 0.602 0.607
2009-08-17 Lunes 0.612 +0.007 +1.19% 0.605 0.615
2009-08-18 Martes 0.604 -0.008 -1.26% 0.603 0.613
2009-08-19 Miércoles 0.605 +0.001 +0.10% 0.603 0.611
2009-08-20 Jueves 0.606 +0.001 +0.20% 0.602 0.608
2009-08-21 Viernes 0.606 -0.0001 -0.02% 0.601 0.609
2009-08-24 Lunes 0.609 +0.003 +0.56% 0.604 0.610
2009-08-25 Martes 0.612 +0.003 +0.46% 0.608 0.612
2009-08-26 Miércoles 0.616 +0.004 +0.60% 0.611 0.619
2009-08-27 Jueves 0.615 -0.001 -0.16% 0.613 0.619
2009-08-28 Viernes 0.615 0.000 0% 0.610 0.615
2009-08-31 Lunes 0.614 -0.001 -0.10% 0.612 0.618
2009-09-01 Martes 0.619 +0.005 +0.78% 0.611 0.621
2009-09-02 Miércoles 0.615 -0.004 -0.69% 0.613 0.621
2009-09-03 Jueves 0.612 -0.002 -0.37% 0.609 0.616
2009-09-04 Viernes 0.610 -0.002 -0.38% 0.609 0.614
2009-09-07 Lunes 0.612 +0.002 +0.28% 0.608 0.613
2009-09-08 Martes 0.607 -0.005 -0.85% 0.603 0.613
2009-09-09 Miércoles 0.605 -0.002 -0.33% 0.603 0.608
2009-09-10 Jueves 0.600 -0.004 -0.68% 0.599 0.607
2009-09-11 Viernes 0.600 -0.0003 -0.05% 0.597 0.601
2009-09-14 Lunes 0.604 +0.003 +0.57% 0.599 0.605
2009-09-15 Martes 0.607 +0.003 +0.50% 0.600 0.610
2009-09-16 Miércoles 0.607 +0.0001 +0.02% 0.605 0.609
2009-09-17 Jueves 0.608 +0.001 +0.23% 0.604 0.609
2009-09-18 Viernes 0.615 +0.007 +1.09% 0.608 0.616
2009-09-21 Lunes 0.617 +0.002 +0.34% 0.615 0.620
2009-09-22 Martes 0.612 -0.005 -0.84% 0.610 0.617
2009-09-23 Miércoles 0.612 +0.0002 +0.03% 0.607 0.612
2009-09-24 Jueves 0.623 +0.011 +1.77% 0.610 0.624
2009-09-25 Viernes 0.627 +0.004 +0.69% 0.622 0.628
2009-09-28 Lunes 0.630 +0.003 +0.45% 0.626 0.634
2009-09-29 Martes 0.627 -0.003 -0.48% 0.625 0.632
2009-09-30 Miércoles 0.625 -0.002 -0.29% 0.620 0.627
2009-10-01 Jueves 0.627 +0.002 +0.34% 0.624 0.628
2009-10-02 Viernes 0.627 +0.0004 +0.06% 0.627 0.633
2009-10-05 Lunes 0.627 0.000 0% 0.624 0.629
2009-10-06 Martes 0.628 +0.001 +0.13% 0.623 0.630
2009-10-07 Miércoles 0.626 -0.002 -0.27% 0.626 0.631
2009-10-08 Jueves 0.622 -0.004 -0.69% 0.620 0.627
2009-10-09 Viernes 0.632 +0.009 +1.51% 0.622 0.632
2009-10-12 Lunes 0.633 +0.002 +0.27% 0.630 0.636
2009-10-13 Martes 0.628 -0.005 -0.81% 0.627 0.637
2009-10-14 Miércoles 0.626 -0.002 -0.37% 0.624 0.629
2009-10-15 Jueves 0.615 -0.011 -1.77% 0.614 0.625
2009-10-16 Viernes 0.611 -0.003 -0.54% 0.610 0.615
2009-10-19 Lunes 0.609 -0.002 -0.36% 0.609 0.616
2009-10-20 Martes 0.610 +0.001 +0.18% 0.606 0.613
2009-10-21 Miércoles 0.602 -0.008 -1.33% 0.601 0.612
2009-10-22 Jueves 0.602 -0.001 -0.10% 0.601 0.607
2009-10-23 Viernes 0.613 +0.012 +1.93% 0.599 0.614
2009-10-26 Lunes 0.613 -0.001 -0.11% 0.610 0.615
2009-10-27 Martes 0.611 -0.002 -0.28% 0.608 0.614
2009-10-28 Miércoles 0.611 -0.0002 -0.03% 0.607 0.614
2009-10-29 Jueves 0.604 -0.007 -1.13% 0.602 0.612
2009-10-30 Viernes 0.608 +0.004 +0.75% 0.603 0.610
2009-11-02 Lunes 0.610 +0.002 +0.30% 0.607 0.613
2009-11-03 Martes 0.609 -0.001 -0.15% 0.608 0.615
2009-11-04 Miércoles 0.604 -0.005 -0.89% 0.602 0.610
2009-11-05 Jueves 0.603 -0.001 -0.15% 0.601 0.607
2009-11-06 Viernes 0.602 -0.001 -0.20% 0.601 0.605
2009-11-09 Lunes 0.597 -0.005 -0.78% 0.594 0.602
2009-11-10 Martes 0.598 +0.001 +0.12% 0.596 0.602
2009-11-11 Miércoles 0.604 +0.006 +0.99% 0.595 0.605
2009-11-12 Jueves 0.603 -0.001 -0.12% 0.601 0.606
2009-11-13 Viernes 0.599 -0.004 -0.61% 0.599 0.604
2009-11-16 Lunes 0.594 -0.005 -0.82% 0.592 0.600
2009-11-17 Martes 0.595 +0.001 +0.08% 0.593 0.597
2009-11-18 Miércoles 0.597 +0.002 +0.42% 0.594 0.598
2009-11-19 Jueves 0.600 +0.003 +0.54% 0.597 0.602
2009-11-20 Viernes 0.606 +0.005 +0.90% 0.600 0.608
2009-11-23 Lunes 0.602 -0.004 -0.61% 0.601 0.607
2009-11-24 Martes 0.603 +0.001 +0.20% 0.602 0.606
2009-11-25 Miércoles 0.598 -0.005 -0.85% 0.597 0.603
2009-11-26 Jueves 0.606 +0.008 +1.25% 0.598 0.607
2009-11-27 Viernes 0.607 +0.001 +0.25% 0.605 0.615
2009-11-30 Lunes 0.608 +0.001 +0.08% 0.603 0.611
2009-12-01 Martes 0.602 -0.006 -1.00% 0.601 0.610
2009-12-02 Miércoles 0.601 -0.001 -0.10% 0.599 0.604
2009-12-03 Jueves 0.604 +0.003 +0.48% 0.598 0.604
2009-12-04 Viernes 0.608 +0.004 +0.66% 0.600 0.609
2009-12-07 Lunes 0.608 +0.0002 +0.03% 0.605 0.613
2009-12-08 Martes 0.614 +0.006 +0.97% 0.607 0.615
2009-12-09 Miércoles 0.615 +0.001 +0.13% 0.611 0.619
2009-12-10 Jueves 0.614 -0.001 -0.08% 0.612 0.617
2009-12-11 Viernes 0.615 +0.001 +0.16% 0.612 0.617
2009-12-14 Lunes 0.613 -0.002 -0.36% 0.612 0.618
2009-12-15 Martes 0.614 +0.001 +0.21% 0.613 0.617
2009-12-16 Miércoles 0.612 -0.002 -0.36% 0.609 0.616
2009-12-17 Jueves 0.619 +0.007 +1.11% 0.612 0.622
2009-12-18 Viernes 0.619 +0.0002 +0.03% 0.615 0.623
2009-12-21 Lunes 0.623 +0.004 +0.61% 0.619 0.624
2009-12-22 Martes 0.626 +0.003 +0.50% 0.621 0.628
2009-12-23 Miércoles 0.627 +0.001 +0.10% 0.625 0.628
2009-12-24 Jueves 0.627 0.000 0% 0.624 0.628
2009-12-25 Viernes 0.626 -0.0003 -0.05% 0.625 0.627
2009-12-28 Lunes 0.625 -0.001 -0.24% 0.624 0.628
2009-12-29 Martes 0.629 +0.004 +0.66% 0.622 0.630
2009-12-30 Miércoles 0.622 -0.007 -1.08% 0.621 0.632
2009-12-31 Jueves 0.619 -0.003 -0.51% 0.616 0.623