Valor del dólar en México en 2009

Precio cierre $13.06
Precio promedio $13.50
Precio mínimo $12.49
Precio máximo $15.59

Al finalizar el 2009 el dólar estadounidense cotizó a 13.06 pesos mexicanos. El precio bajó 0.796 pesos (-5.75%) desde el inicio del año, cuando cotizaba a $13.86. El precio promedio fue de $13.5.

En el 2009:

  • El precio mínimo fue de $12.49 y se alcanzó el 4 de diciembre.
  • El precio máximo fue de $15.59 y se alcanzó el 9 de marzo.
  • El día más bajista fue el 4 de mayo, con una caída del 4.15%.
  • El día más alcista fue el 27 de abril, con un alza del 5.29%.
  • El precio del dólar subió 124 días y bajó 136 del total de 261 días bursátiles.
  • Los períodos consecutivos de negociación al alza más largos del año fueron de 7 días bursátiles, sucedieron entre el 24 de agosto y el 1 de septiembre y entre el 6 y el 14 de julio.

Tabla: Histórico del precio del dólar

La siguiente tabla muestra el valor diario y la evolución del dólar respecto al peso mexicano en 2009.

Leer más
Fecha Día Precio Variación % Variación Mínimo Máximo
2009-01-01 Jueves 13.86 +0.19 +1.42% 13.60 13.86
2009-01-02 Viernes 13.70 -0.16 -1.16% 13.61 13.91
2009-01-05 Lunes 13.45 -0.25 -1.80% 13.41 13.80
2009-01-06 Martes 13.36 -0.09 -0.68% 13.22 13.55
2009-01-07 Miércoles 13.48 +0.12 +0.91% 13.30 13.50
2009-01-08 Jueves 13.65 +0.16 +1.20% 13.39 13.69
2009-01-09 Viernes 13.64 -0.01 -0.06% 13.56 13.79
2009-01-12 Lunes 13.78 +0.15 +1.07% 13.56 13.84
2009-01-13 Martes 13.81 +0.03 +0.23% 13.72 13.91
2009-01-14 Miércoles 14.10 +0.29 +2.07% 13.76 14.19
2009-01-15 Jueves 13.95 -0.16 -1.11% 13.89 14.34
2009-01-16 Viernes 13.89 -0.05 -0.38% 13.65 13.97
2009-01-19 Lunes 13.86 -0.03 -0.22% 13.80 14.03
2009-01-20 Martes 14.04 +0.18 +1.31% 13.84 14.12
2009-01-21 Miércoles 13.80 -0.25 -1.75% 13.78 14.05
2009-01-22 Jueves 14.05 +0.25 +1.84% 13.68 14.12
2009-01-23 Viernes 14.01 -0.04 -0.30% 13.96 14.25
2009-01-26 Lunes 14.07 +0.06 +0.45% 13.88 14.18
2009-01-27 Martes 14.22 +0.15 +1.05% 13.93 14.28
2009-01-28 Miércoles 14.04 -0.18 -1.26% 13.98 14.26
2009-01-29 Jueves 14.19 +0.15 +1.05% 13.98 14.24
2009-01-30 Viernes 14.34 +0.15 +1.09% 14.15 14.46
2009-02-02 Lunes 14.46 +0.11 +0.80% 14.22 14.57
2009-02-03 Martes 14.58 +0.12 +0.83% 14.41 14.64
2009-02-04 Miércoles 14.48 -0.09 -0.64% 14.38 14.71
2009-02-05 Jueves 14.36 -0.13 -0.88% 14.22 14.49
2009-02-06 Viernes 14.19 -0.16 -1.12% 14.09 14.37
2009-02-09 Lunes 14.21 +0.02 +0.13% 14.06 14.24
2009-02-10 Martes 14.55 +0.33 +2.34% 14.11 14.57
2009-02-11 Miércoles 14.50 -0.04 -0.30% 14.42 14.62
2009-02-12 Jueves 14.50 0.00 0% 14.46 14.65
2009-02-13 Viernes 14.47 -0.03 -0.22% 14.31 14.65
2009-02-16 Lunes 14.50 +0.03 +0.23% 14.44 14.63
2009-02-17 Martes 14.71 +0.21 +1.42% 14.47 14.75
2009-02-18 Miércoles 14.63 -0.08 -0.58% 14.56 14.73
2009-02-19 Jueves 14.75 +0.13 +0.86% 14.45 14.77
2009-02-20 Viernes 14.79 +0.03 +0.23% 14.65 14.99
2009-02-23 Lunes 14.93 +0.14 +0.95% 14.65 14.97
2009-02-24 Martes 14.84 -0.09 -0.60% 14.75 14.98
2009-02-25 Miércoles 14.94 +0.10 +0.67% 14.78 14.96
2009-02-26 Jueves 14.99 +0.05 +0.35% 14.85 15.02
2009-02-27 Viernes 15.25 +0.26 +1.73% 14.93 15.28
2009-03-02 Lunes 15.44 +0.19 +1.26% 15.19 15.51
2009-03-03 Martes 15.37 -0.06 -0.42% 15.21 15.43
2009-03-04 Miércoles 15.24 -0.14 -0.90% 15.12 15.38
2009-03-05 Jueves 15.39 +0.16 +1.03% 15.19 15.47
2009-03-06 Viernes 15.20 -0.19 -1.23% 15.15 15.41
2009-03-09 Lunes 15.56 +0.36 +2.35% 15.13 15.59
2009-03-10 Martes 15.26 -0.30 -1.94% 15.20 15.57
2009-03-11 Miércoles 15.10 -0.16 -1.05% 15.02 15.33
2009-03-12 Jueves 14.72 -0.38 -2.54% 14.60 15.20
2009-03-13 Viernes 14.55 -0.16 -1.11% 14.44 14.73
2009-03-16 Lunes 14.25 -0.30 -2.05% 13.96 14.56
2009-03-17 Martes 13.99 -0.26 -1.84% 13.97 14.26
2009-03-18 Miércoles 13.96 -0.03 -0.22% 13.77 14.19
2009-03-19 Jueves 14.25 +0.29 +2.10% 13.68 14.29
2009-03-20 Viernes 14.18 -0.07 -0.50% 13.98 14.31
2009-03-23 Lunes 14.27 +0.09 +0.66% 13.93 14.41
2009-03-24 Martes 14.37 +0.09 +0.63% 14.21 14.38
2009-03-25 Miércoles 14.24 -0.13 -0.90% 14.17 14.42
2009-03-26 Jueves 14.20 -0.04 -0.27% 14.08 14.25
2009-03-27 Viernes 14.33 +0.14 +0.95% 14.18 14.41
2009-03-30 Lunes 14.29 -0.05 -0.33% 14.27 14.57
2009-03-31 Martes 14.19 -0.10 -0.67% 14.00 14.29
2009-04-01 Miércoles 13.90 -0.29 -2.02% 13.85 14.21
2009-04-02 Jueves 13.73 -0.17 -1.24% 13.68 13.98
2009-04-03 Viernes 13.56 -0.17 -1.27% 13.52 13.85
2009-04-06 Lunes 13.62 +0.06 +0.43% 13.47 13.68
2009-04-07 Martes 13.48 -0.13 -0.99% 13.46 13.92
2009-04-08 Miércoles 13.37 -0.11 -0.82% 13.32 13.65
2009-04-09 Jueves 13.11 -0.26 -1.98% 13.05 13.39
2009-04-10 Viernes 13.10 -0.002 -0.02% 13.10 13.24
2009-04-13 Lunes 13.11 +0.01 +0.04% 13.05 13.16
2009-04-14 Martes 13.23 +0.12 +0.90% 13.05 13.23
2009-04-15 Miércoles 13.02 -0.21 -1.59% 13.00 13.28
2009-04-16 Jueves 13.09 +0.07 +0.55% 13.00 13.16
2009-04-17 Viernes 13.13 +0.05 +0.36% 12.97 13.21
2009-04-20 Lunes 13.42 +0.28 +2.14% 12.99 13.44
2009-04-21 Martes 13.17 -0.25 -1.83% 12.95 13.45
2009-04-22 Miércoles 13.25 +0.08 +0.61% 13.06 13.25
2009-04-23 Jueves 13.17 -0.08 -0.60% 13.15 13.36
2009-04-24 Viernes 13.34 +0.17 +1.26% 13.06 13.36
2009-04-27 Lunes 14.04 +0.71 +5.29% 13.48 14.08
2009-04-28 Martes 13.81 -0.23 -1.66% 13.78 14.14
2009-04-29 Miércoles 13.74 -0.07 -0.49% 13.53 13.87
2009-04-30 Jueves 13.84 +0.10 +0.71% 13.67 13.98
2009-05-01 Viernes 13.80 -0.04 -0.26% 13.77 13.92
2009-05-04 Lunes 13.23 -0.57 -4.15% 13.19 13.83
2009-05-05 Martes 13.28 +0.05 +0.38% 13.13 13.30
2009-05-06 Miércoles 13.13 -0.15 -1.17% 13.10 13.32
2009-05-07 Jueves 13.16 +0.04 +0.27% 12.94 13.25
2009-05-08 Viernes 13.02 -0.14 -1.07% 13.01 13.19
2009-05-11 Lunes 13.26 +0.24 +1.82% 12.99 13.29
2009-05-12 Martes 13.23 -0.03 -0.23% 13.10 13.30
2009-05-13 Miércoles 13.34 +0.12 +0.88% 13.16 13.40
2009-05-14 Jueves 13.21 -0.13 -0.97% 13.18 13.39
2009-05-15 Viernes 13.27 +0.05 +0.42% 13.17 13.31
2009-05-18 Lunes 13.03 -0.24 -1.82% 12.97 13.29
2009-05-19 Martes 12.96 -0.07 -0.54% 12.89 13.04
2009-05-20 Miércoles 13.02 +0.06 +0.45% 12.82 13.03
2009-05-21 Jueves 13.12 +0.11 +0.84% 12.98 13.20
2009-05-22 Viernes 13.19 +0.07 +0.50% 13.09 13.22
2009-05-25 Lunes 13.14 -0.05 -0.35% 13.08 13.22
2009-05-26 Martes 13.17 +0.03 +0.21% 13.09 13.25
2009-05-27 Miércoles 13.27 +0.10 +0.76% 13.10 13.28
2009-05-28 Jueves 13.22 -0.05 -0.41% 13.17 13.28
2009-05-29 Viernes 13.13 -0.08 -0.63% 13.03 13.22
2009-06-01 Lunes 13.24 +0.11 +0.85% 12.98 13.25
2009-06-02 Martes 13.17 -0.07 -0.54% 13.15 13.31
2009-06-03 Miércoles 13.34 +0.17 +1.26% 13.15 13.39
2009-06-04 Jueves 13.21 -0.13 -0.95% 13.16 13.38
2009-06-05 Viernes 13.30 +0.09 +0.67% 13.10 13.31
2009-06-08 Lunes 13.46 +0.15 +1.16% 13.23 13.51
2009-06-09 Martes 13.61 +0.15 +1.13% 13.38 13.62
2009-06-10 Miércoles 13.60 -0.01 -0.06% 13.53 13.72
2009-06-11 Jueves 13.38 -0.23 -1.65% 13.31 13.68
2009-06-12 Viernes 13.41 +0.03 +0.23% 13.36 13.45
2009-06-15 Lunes 13.37 -0.03 -0.25% 13.36 13.56
2009-06-16 Martes 13.48 +0.11 +0.84% 13.28 13.51
2009-06-17 Miércoles 13.45 -0.03 -0.23% 13.34 13.53
2009-06-18 Jueves 13.40 -0.06 -0.43% 13.33 13.48
2009-06-19 Viernes 13.35 -0.04 -0.32% 13.24 13.42
2009-06-22 Lunes 13.31 -0.05 -0.35% 13.25 13.47
2009-06-23 Martes 13.34 +0.03 +0.23% 13.23 13.40
2009-06-24 Miércoles 13.29 -0.05 -0.38% 13.24 13.35
2009-06-25 Jueves 13.22 -0.07 -0.50% 13.18 13.30
2009-06-26 Viernes 13.20 -0.02 -0.14% 13.12 13.26
2009-06-29 Lunes 13.18 -0.02 -0.15% 13.14 13.28
2009-06-30 Martes 13.19 +0.01 +0.05% 13.11 13.21
2009-07-01 Miércoles 13.13 -0.06 -0.47% 13.05 13.19
2009-07-02 Jueves 13.23 +0.11 +0.82% 13.10 13.29
2009-07-03 Viernes 13.22 -0.01 -0.09% 13.20 13.28
2009-07-06 Lunes 13.23 +0.01 +0.11% 13.21 13.38
2009-07-07 Martes 13.41 +0.18 +1.33% 13.19 13.41
2009-07-08 Miércoles 13.53 +0.12 +0.86% 13.38 13.64
2009-07-09 Jueves 13.55 +0.02 +0.16% 13.46 13.63
2009-07-10 Viernes 13.69 +0.14 +1.04% 13.52 13.75
2009-07-13 Lunes 13.71 +0.03 +0.19% 13.66 13.85
2009-07-14 Martes 13.73 +0.02 +0.13% 13.64 13.83
2009-07-15 Miércoles 13.56 -0.18 -1.30% 13.52 13.75
2009-07-16 Jueves 13.55 -0.004 -0.03% 13.50 13.64
2009-07-17 Viernes 13.34 -0.22 -1.59% 13.31 13.65
2009-07-20 Lunes 13.29 -0.05 -0.35% 13.19 13.36
2009-07-21 Martes 13.31 +0.02 +0.18% 13.19 13.37
2009-07-22 Miércoles 13.25 -0.06 -0.48% 13.21 13.35
2009-07-23 Jueves 13.25 -0.01 -0.04% 13.14 13.26
2009-07-24 Viernes 13.21 -0.04 -0.30% 13.15 13.25
2009-07-27 Lunes 13.27 +0.06 +0.47% 13.13 13.30
2009-07-28 Martes 13.21 -0.05 -0.41% 13.19 13.32
2009-07-29 Miércoles 13.26 +0.05 +0.39% 13.19 13.31
2009-07-30 Jueves 13.26 -0.01 -0.05% 13.18 13.28
2009-07-31 Viernes 13.17 -0.08 -0.63% 13.15 13.26
2009-08-03 Lunes 13.11 -0.06 -0.49% 13.08 13.22
2009-08-04 Martes 13.13 +0.02 +0.16% 13.09 13.17
2009-08-05 Miércoles 13.04 -0.09 -0.69% 13.00 13.16
2009-08-06 Jueves 13.04 +0.005 +0.04% 12.93 13.07
2009-08-07 Viernes 12.96 -0.09 -0.67% 12.89 13.07
2009-08-10 Lunes 12.93 -0.03 -0.20% 12.86 12.97
2009-08-11 Martes 13.02 +0.09 +0.71% 12.90 13.05
2009-08-12 Miércoles 12.96 -0.07 -0.51% 12.94 13.15
2009-08-13 Jueves 12.86 -0.09 -0.70% 12.76 12.96
2009-08-14 Viernes 12.84 -0.02 -0.17% 12.80 12.90
2009-08-17 Lunes 13.02 +0.18 +1.40% 12.86 13.08
2009-08-18 Martes 12.93 -0.10 -0.74% 12.92 13.04
2009-08-19 Miércoles 12.88 -0.04 -0.33% 12.85 12.99
2009-08-20 Jueves 12.89 +0.01 +0.04% 12.82 12.90
2009-08-21 Viernes 12.83 -0.05 -0.43% 12.78 12.91
2009-08-24 Lunes 12.93 +0.10 +0.74% 12.76 12.94
2009-08-25 Martes 13.01 +0.08 +0.62% 12.84 13.01
2009-08-26 Miércoles 13.15 +0.14 +1.10% 12.98 13.21
2009-08-27 Jueves 13.24 +0.09 +0.66% 13.13 13.30
2009-08-28 Viernes 13.26 +0.02 +0.14% 13.17 13.30
2009-08-31 Lunes 13.36 +0.11 +0.81% 13.22 13.37
2009-09-01 Martes 13.68 +0.32 +2.36% 13.33 13.69
2009-09-02 Miércoles 13.66 -0.02 -0.17% 13.56 13.79
2009-09-03 Jueves 13.54 -0.12 -0.86% 13.50 13.66
2009-09-04 Viernes 13.40 -0.14 -1.02% 13.40 13.62
2009-09-07 Lunes 13.36 -0.04 -0.34% 13.34 13.42
2009-09-08 Martes 13.36 +0.002 +0.01% 13.24 13.38
2009-09-09 Miércoles 13.46 +0.10 +0.78% 13.31 13.49
2009-09-10 Jueves 13.37 -0.09 -0.69% 13.36 13.55
2009-09-11 Viernes 13.35 -0.02 -0.16% 13.32 13.45
2009-09-14 Lunes 13.37 +0.02 +0.15% 13.31 13.53
2009-09-15 Martes 13.30 -0.07 -0.50% 13.25 13.39
2009-09-16 Miércoles 13.18 -0.11 -0.85% 13.14 13.31
2009-09-17 Jueves 13.27 +0.09 +0.67% 13.14 13.29
2009-09-18 Viernes 13.28 +0.01 +0.06% 13.19 13.30
2009-09-21 Lunes 13.39 +0.10 +0.79% 13.20 13.41
2009-09-22 Martes 13.35 -0.03 -0.24% 13.26 13.41
2009-09-23 Miércoles 13.37 +0.02 +0.15% 13.26 13.43
2009-09-24 Jueves 13.51 +0.14 +1.04% 13.33 13.56
2009-09-25 Viernes 13.57 +0.05 +0.41% 13.45 13.61
2009-09-28 Lunes 13.53 -0.03 -0.24% 13.47 13.61
2009-09-29 Martes 13.53 -0.01 -0.04% 13.51 13.59
2009-09-30 Miércoles 13.50 -0.03 -0.21% 13.46 13.55
2009-10-01 Jueves 13.77 +0.26 +1.96% 13.48 13.78
2009-10-02 Viernes 13.61 -0.16 -1.16% 13.59 13.82
2009-10-05 Lunes 13.61 +0.01 +0.07% 13.58 13.69
2009-10-06 Martes 13.47 -0.14 -1.03% 13.45 13.62
2009-10-07 Miércoles 13.37 -0.10 -0.77% 13.35 13.53
2009-10-08 Jueves 13.25 -0.12 -0.91% 13.20 13.39
2009-10-09 Viernes 13.28 +0.03 +0.21% 13.21 13.33
2009-10-12 Lunes 13.23 -0.05 -0.35% 13.20 13.33
2009-10-13 Martes 13.11 -0.12 -0.89% 13.10 13.25
2009-10-14 Miércoles 13.07 -0.04 -0.33% 13.03 13.12
2009-10-15 Jueves 13.10 +0.03 +0.24% 13.05 13.14
2009-10-16 Viernes 13.10 +0.004 +0.03% 13.04 13.18
2009-10-19 Lunes 12.94 -0.16 -1.26% 12.93 13.12
2009-10-20 Martes 13.04 +0.10 +0.77% 12.79 13.07
2009-10-21 Miércoles 12.94 -0.10 -0.79% 12.88 13.09
2009-10-22 Jueves 12.89 -0.05 -0.35% 12.87 13.02
2009-10-23 Viernes 13.09 +0.20 +1.54% 12.86 13.10
2009-10-26 Lunes 13.29 +0.20 +1.55% 13.02 13.30
2009-10-27 Martes 13.22 -0.07 -0.54% 13.21 13.38
2009-10-28 Miércoles 13.32 +0.10 +0.77% 13.22 13.34
2009-10-29 Jueves 13.07 -0.25 -1.86% 12.98 13.35
2009-10-30 Viernes 13.22 +0.15 +1.12% 12.98 13.25
2009-11-02 Lunes 13.22 +0.001 +0.01% 13.07 13.32
2009-11-03 Martes 13.27 +0.05 +0.35% 13.19 13.40
2009-11-04 Miércoles 13.30 +0.03 +0.21% 13.21 13.33
2009-11-05 Jueves 13.30 +0.003 +0.02% 13.23 13.39
2009-11-06 Viernes 13.42 +0.12 +0.88% 13.26 13.44
2009-11-09 Lunes 13.27 -0.15 -1.09% 13.24 13.44
2009-11-10 Martes 13.21 -0.06 -0.43% 13.19 13.35
2009-11-11 Miércoles 13.16 -0.05 -0.37% 13.10 13.22
2009-11-12 Jueves 13.18 +0.02 +0.15% 13.12 13.27
2009-11-13 Viernes 13.02 -0.17 -1.28% 13.01 13.21
2009-11-16 Lunes 12.99 -0.02 -0.17% 12.95 13.05
2009-11-17 Martes 13.03 +0.04 +0.33% 12.95 13.13
2009-11-18 Miércoles 13.00 -0.03 -0.26% 12.95 13.08
2009-11-19 Jueves 13.04 +0.03 +0.27% 12.99 13.09
2009-11-20 Viernes 13.08 +0.04 +0.30% 13.03 13.13
2009-11-23 Lunes 12.97 -0.10 -0.78% 12.84 13.11
2009-11-24 Martes 12.89 -0.09 -0.66% 12.87 13.02
2009-11-25 Miércoles 12.84 -0.05 -0.40% 12.79 12.91
2009-11-26 Jueves 13.01 +0.17 +1.34% 12.83 13.06
2009-11-27 Viernes 12.93 -0.08 -0.59% 12.86 13.10
2009-11-30 Lunes 12.94 +0.004 +0.03% 12.85 12.98
2009-12-01 Martes 12.85 -0.09 -0.66% 12.82 12.95
2009-12-02 Miércoles 12.73 -0.12 -0.96% 12.71 12.87
2009-12-03 Jueves 12.61 -0.11 -0.89% 12.56 12.72
2009-12-04 Viernes 12.64 +0.03 +0.21% 12.49 12.70
2009-12-07 Lunes 12.69 +0.05 +0.40% 12.58 12.74
2009-12-08 Martes 12.92 +0.23 +1.84% 12.65 12.99
2009-12-09 Miércoles 12.91 -0.02 -0.12% 12.85 13.02
2009-12-10 Jueves 12.93 +0.03 +0.21% 12.86 13.01
2009-12-11 Viernes 12.87 -0.06 -0.46% 12.83 12.95
2009-12-14 Lunes 12.74 -0.13 -1.02% 12.73 12.94
2009-12-15 Martes 12.70 -0.05 -0.38% 12.65 12.83
2009-12-16 Miércoles 12.70 +0.002 +0.01% 12.65 12.75
2009-12-17 Jueves 12.86 +0.16 +1.26% 12.70 13.00
2009-12-18 Viernes 12.83 -0.03 -0.24% 12.81 12.95
2009-12-21 Lunes 12.94 +0.12 +0.93% 12.78 12.96
2009-12-22 Martes 12.90 -0.05 -0.35% 12.87 12.97
2009-12-23 Miércoles 12.90 +0.002 +0.02% 12.84 12.93
2009-12-24 Jueves 12.89 -0.01 -0.11% 12.86 12.93
2009-12-25 Viernes 12.89 +0.01 +0.05% 12.88 12.91
2009-12-28 Lunes 13.02 +0.12 +0.95% 12.82 13.09
2009-12-29 Martes 13.00 -0.01 -0.10% 12.95 13.10
2009-12-30 Miércoles 13.09 +0.09 +0.69% 12.99 13.10
2009-12-31 Jueves 13.06 -0.03 -0.22% 13.04 13.14