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.

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