Valor del dólar en Rusia en 2009

Precio cierre ₽30.31

Precio promedio ₽31.72

Precio mínimo ₽28.59

Precio máximo ₽36.58

Al finalizar el 2009 el dólar estadounidense cotizó a 30.31 rublos rusos. El precio subió 1.156 rublos (+3.96%) desde el inicio del año, cuando cotizaba a $29.16. El precio promedio fue de ₽31.72.

En el 2009:

El precio mínimo fue de ₽28.59 y se alcanzó el 11 de noviembre.
El precio máximo fue de ₽36.58 y se alcanzó el 18 de febrero.
El día más bajista fue el 1 de enero, con una caída del 4.51%.
El día más alcista fue el 12 de enero, con un alza del 6.61%.
El precio del dólar subió 112 días y bajó 148 del total de 261 días bursátiles.
El dólar subió todos los días entre el 4 y el 12 de agosto, 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 rublo ruso en 2009.

Fecha	Día	Precio	Variación	% Variación	Mínimo	Máximo
2009-01-01	Jueves	29.16	-1.38	-4.51%	29.15	30.54
2009-01-02	Viernes	29.40	+0.25	+0.85%	29.16	29.42
2009-01-05	Lunes	29.16	-0.25	-0.84%	29.16	29.42
2009-01-06	Martes	29.16	+0.001	+0.002%	29.15	29.41
2009-01-07	Miércoles	29.16	-0.003	-0.01%	29.15	29.41
2009-01-08	Jueves	29.39	+0.23	+0.81%	29.14	29.40
2009-01-09	Viernes	29.16	-0.23	-0.80%	29.15	29.41
2009-01-12	Lunes	31.08	+1.93	+6.61%	30.52	31.22
2009-01-13	Martes	31.29	+0.21	+0.68%	31.04	31.40
2009-01-14	Miércoles	31.76	+0.47	+1.49%	31.17	31.92
2009-01-15	Jueves	32.26	+0.50	+1.56%	31.60	32.42
2009-01-16	Viernes	32.49	+0.23	+0.72%	32.11	32.72
2009-01-19	Lunes	33.24	+0.75	+2.30%	32.31	33.26
2009-01-20	Martes	33.02	-0.21	-0.64%	32.85	33.74
2009-01-21	Miércoles	32.54	-0.48	-1.46%	32.34	33.19
2009-01-22	Jueves	32.65	+0.11	+0.33%	32.52	32.97
2009-01-23	Viernes	32.86	+0.21	+0.64%	32.60	33.30
2009-01-26	Lunes	32.83	-0.03	-0.10%	32.62	33.07
2009-01-27	Martes	33.06	+0.23	+0.71%	32.63	33.14
2009-01-28	Miércoles	33.95	+0.89	+2.69%	32.96	34.05
2009-01-29	Jueves	35.00	+1.05	+3.09%	33.91	35.19
2009-01-30	Viernes	35.76	+0.76	+2.18%	35.00	35.88
2009-02-02	Lunes	36.10	+0.33	+0.94%	35.86	36.39
2009-02-03	Martes	35.97	-0.13	-0.36%	35.92	36.32
2009-02-04	Miércoles	36.25	+0.29	+0.80%	35.88	36.37
2009-02-05	Jueves	36.36	+0.11	+0.29%	36.18	36.47
2009-02-06	Viernes	36.17	-0.19	-0.52%	36.02	36.46
2009-02-09	Lunes	35.83	-0.34	-0.93%	35.74	36.27
2009-02-10	Martes	35.85	+0.02	+0.04%	35.60	36.17
2009-02-11	Miércoles	35.19	-0.66	-1.85%	34.98	35.96
2009-02-12	Jueves	34.65	-0.54	-1.54%	34.60	35.25
2009-02-13	Viernes	34.63	-0.02	-0.06%	34.45	34.77
2009-02-16	Lunes	35.21	+0.59	+1.70%	34.65	35.45
2009-02-17	Martes	36.33	+1.11	+3.16%	35.04	36.41
2009-02-18	Miércoles	36.31	-0.02	-0.05%	36.00	36.58
2009-02-19	Jueves	35.87	-0.44	-1.22%	35.71	36.40
2009-02-20	Viernes	35.89	+0.02	+0.06%	35.83	36.34
2009-02-23	Lunes	36.11	+0.22	+0.61%	35.71	36.13
2009-02-24	Martes	35.85	-0.26	-0.72%	35.77	36.22
2009-02-25	Miércoles	35.83	-0.02	-0.06%	35.65	36.00
2009-02-26	Jueves	35.75	-0.08	-0.21%	35.59	35.89
2009-02-27	Viernes	35.93	+0.18	+0.49%	35.61	36.05
2009-03-02	Lunes	36.17	+0.24	+0.68%	35.80	36.23
2009-03-03	Martes	36.22	+0.05	+0.15%	36.07	36.34
2009-03-04	Miércoles	35.98	-0.24	-0.67%	35.93	36.38
2009-03-05	Jueves	35.86	-0.12	-0.32%	35.75	36.22
2009-03-06	Viernes	35.78	-0.08	-0.22%	35.62	35.98
2009-03-09	Lunes	35.66	-0.12	-0.35%	35.56	35.87
2009-03-10	Martes	35.07	-0.59	-1.64%	34.79	35.89
2009-03-11	Miércoles	35.00	-0.08	-0.22%	34.89	35.21
2009-03-12	Jueves	34.98	-0.01	-0.04%	34.92	35.43
2009-03-13	Viernes	34.68	-0.30	-0.87%	34.57	35.18
2009-03-16	Lunes	34.64	-0.04	-0.11%	34.56	34.95
2009-03-17	Martes	34.50	-0.14	-0.41%	34.44	34.74
2009-03-18	Miércoles	33.94	-0.56	-1.63%	33.92	34.61
2009-03-19	Jueves	33.34	-0.59	-1.74%	33.25	34.05
2009-03-20	Viernes	33.50	+0.16	+0.48%	33.33	33.60
2009-03-23	Lunes	33.19	-0.31	-0.94%	33.16	33.48
2009-03-24	Martes	33.49	+0.30	+0.91%	33.13	33.53
2009-03-25	Miércoles	33.60	+0.10	+0.31%	33.30	33.86
2009-03-26	Jueves	33.42	-0.18	-0.53%	33.32	33.64
2009-03-27	Viernes	33.75	+0.34	+1.00%	33.31	33.80
2009-03-30	Lunes	33.97	+0.22	+0.65%	33.76	34.24
2009-03-31	Martes	33.96	-0.01	-0.04%	33.74	34.10
2009-04-01	Miércoles	33.89	-0.07	-0.20%	33.83	34.07
2009-04-02	Jueves	33.39	-0.50	-1.46%	33.32	33.94
2009-04-03	Viernes	33.31	-0.09	-0.26%	33.29	33.49
2009-04-06	Lunes	33.39	+0.08	+0.24%	33.13	33.45
2009-04-07	Martes	33.55	+0.16	+0.48%	33.28	33.65
2009-04-08	Miércoles	33.69	+0.14	+0.42%	33.53	33.85
2009-04-09	Jueves	33.64	-0.05	-0.16%	33.46	33.78
2009-04-10	Viernes	33.51	-0.13	-0.38%	33.50	33.72
2009-04-13	Lunes	33.29	-0.22	-0.66%	33.25	33.62
2009-04-14	Martes	33.41	+0.12	+0.35%	33.27	33.47
2009-04-15	Miércoles	33.42	+0.01	+0.03%	33.31	33.51
2009-04-16	Jueves	33.39	-0.02	-0.07%	33.32	33.49
2009-04-17	Viernes	33.46	+0.07	+0.21%	33.33	33.60
2009-04-20	Lunes	33.92	+0.46	+1.38%	33.46	33.99
2009-04-21	Martes	34.19	+0.27	+0.79%	33.84	34.25
2009-04-22	Miércoles	33.93	-0.26	-0.76%	33.88	34.25
2009-04-23	Jueves	33.47	-0.46	-1.35%	33.45	34.09
2009-04-24	Viernes	33.20	-0.27	-0.82%	33.11	33.61
2009-04-27	Lunes	33.51	+0.30	+0.92%	33.17	33.53
2009-04-28	Martes	33.37	-0.14	-0.42%	33.34	33.64
2009-04-29	Miércoles	33.17	-0.19	-0.58%	33.06	33.51
2009-04-30	Jueves	33.12	-0.05	-0.16%	32.91	33.29
2009-05-01	Viernes	33.06	-0.06	-0.17%	32.97	33.13
2009-05-04	Lunes	32.79	-0.28	-0.84%	32.77	33.10
2009-05-05	Martes	32.86	+0.07	+0.22%	32.70	33.01
2009-05-06	Miércoles	32.81	-0.05	-0.16%	32.70	32.99
2009-05-07	Jueves	32.58	-0.23	-0.69%	32.49	32.87
2009-05-08	Viernes	32.25	-0.34	-1.03%	32.22	32.65
2009-05-11	Lunes	32.32	+0.07	+0.22%	32.20	32.37
2009-05-12	Martes	32.08	-0.24	-0.73%	32.00	32.36
2009-05-13	Miércoles	32.04	-0.04	-0.12%	31.92	32.08
2009-05-14	Jueves	32.13	+0.09	+0.27%	31.97	32.27
2009-05-15	Viernes	32.18	+0.05	+0.16%	32.04	32.23
2009-05-18	Lunes	32.05	-0.13	-0.42%	32.04	32.37
2009-05-19	Martes	31.83	-0.22	-0.68%	31.78	32.15
2009-05-20	Miércoles	31.55	-0.28	-0.88%	31.48	31.88
2009-05-21	Jueves	31.33	-0.22	-0.71%	31.29	31.66
2009-05-22	Viernes	31.07	-0.26	-0.83%	31.00	31.34
2009-05-25	Lunes	31.00	-0.07	-0.21%	30.99	31.15
2009-05-26	Martes	31.33	+0.33	+1.05%	30.99	31.61
2009-05-27	Miércoles	31.26	-0.06	-0.20%	31.08	31.58
2009-05-28	Jueves	31.12	-0.15	-0.47%	31.06	31.41
2009-05-29	Viernes	30.79	-0.33	-1.06%	30.76	31.18
2009-06-01	Lunes	30.66	-0.13	-0.41%	30.52	30.85
2009-06-02	Martes	30.54	-0.12	-0.40%	30.51	30.81
2009-06-03	Miércoles	30.90	+0.36	+1.17%	30.47	30.95
2009-06-04	Jueves	30.83	-0.06	-0.21%	30.73	31.08
2009-06-05	Viernes	30.94	+0.11	+0.35%	30.60	30.98
2009-06-08	Lunes	31.40	+0.46	+1.50%	30.77	31.50
2009-06-09	Martes	31.08	-0.32	-1.02%	31.04	31.46
2009-06-10	Miércoles	30.98	-0.10	-0.33%	30.78	31.17
2009-06-11	Jueves	30.86	-0.12	-0.39%	30.78	31.01
2009-06-12	Viernes	30.96	+0.11	+0.34%	30.83	31.06
2009-06-15	Lunes	31.29	+0.33	+1.06%	30.96	31.34
2009-06-16	Martes	31.22	-0.07	-0.22%	31.08	31.38
2009-06-17	Miércoles	31.16	-0.06	-0.20%	31.08	31.33
2009-06-18	Jueves	31.20	+0.04	+0.13%	31.06	31.26
2009-06-19	Viernes	31.11	-0.09	-0.30%	31.03	31.23
2009-06-22	Lunes	31.35	+0.24	+0.78%	31.10	31.43
2009-06-23	Martes	31.21	-0.14	-0.45%	31.17	31.63
2009-06-24	Miércoles	31.30	+0.09	+0.30%	31.09	31.35
2009-06-25	Jueves	31.32	+0.01	+0.05%	31.12	31.32
2009-06-26	Viernes	31.16	-0.16	-0.50%	31.04	31.32
2009-06-29	Lunes	31.19	+0.03	+0.09%	31.08	31.33
2009-06-30	Martes	31.16	-0.03	-0.09%	30.98	31.20
2009-07-01	Miércoles	30.93	-0.23	-0.73%	30.93	31.25
2009-07-02	Jueves	31.30	+0.37	+1.19%	31.08	31.33
2009-07-03	Viernes	31.27	-0.04	-0.11%	31.10	31.33
2009-07-06	Lunes	31.41	+0.14	+0.44%	31.24	31.55
2009-07-07	Martes	31.56	+0.15	+0.49%	31.38	31.60
2009-07-08	Miércoles	31.86	+0.30	+0.95%	31.44	31.91
2009-07-09	Jueves	31.75	-0.10	-0.33%	31.70	31.98
2009-07-10	Viernes	32.72	+0.97	+3.04%	31.75	32.86
2009-07-13	Lunes	32.76	+0.04	+0.11%	32.55	33.20
2009-07-14	Martes	32.24	-0.52	-1.59%	32.15	32.79
2009-07-15	Miércoles	31.85	-0.39	-1.21%	31.80	32.25
2009-07-16	Jueves	31.62	-0.23	-0.71%	31.46	32.06
2009-07-17	Viernes	31.79	+0.17	+0.53%	31.63	31.89
2009-07-20	Lunes	31.03	-0.76	-2.38%	30.79	31.79
2009-07-21	Martes	30.99	-0.04	-0.13%	30.92	31.24
2009-07-22	Miércoles	31.19	+0.20	+0.65%	30.96	31.25
2009-07-23	Jueves	31.25	+0.06	+0.19%	31.00	31.30
2009-07-24	Viernes	30.99	-0.26	-0.84%	30.83	31.28
2009-07-27	Lunes	30.70	-0.29	-0.93%	30.61	31.16
2009-07-28	Martes	31.09	+0.39	+1.26%	30.59	31.14
2009-07-29	Miércoles	31.59	+0.50	+1.62%	30.96	31.77
2009-07-30	Jueves	31.51	-0.08	-0.27%	31.46	31.92
2009-07-31	Viernes	31.46	-0.04	-0.13%	31.06	31.71
2009-08-03	Lunes	30.96	-0.51	-1.62%	30.92	31.50
2009-08-04	Martes	31.09	+0.14	+0.44%	30.93	31.22
2009-08-05	Miércoles	31.18	+0.09	+0.28%	31.03	31.24
2009-08-06	Jueves	31.34	+0.16	+0.53%	31.10	31.36
2009-08-07	Viernes	31.66	+0.31	+1.00%	31.16	31.76
2009-08-10	Lunes	31.85	+0.20	+0.62%	31.50	31.90
2009-08-11	Martes	32.24	+0.39	+1.22%	31.70	32.44
2009-08-12	Miércoles	32.40	+0.16	+0.49%	32.21	32.92
2009-08-13	Jueves	31.77	-0.63	-1.93%	31.65	32.47
2009-08-14	Viernes	31.69	-0.08	-0.26%	31.48	31.87
2009-08-17	Lunes	32.25	+0.56	+1.76%	31.63	32.45
2009-08-18	Martes	31.94	-0.31	-0.95%	31.82	32.32
2009-08-19	Miércoles	31.86	-0.09	-0.28%	31.77	32.05
2009-08-20	Jueves	31.81	-0.05	-0.16%	31.51	32.00
2009-08-21	Viernes	31.65	-0.15	-0.48%	31.58	32.01
2009-08-24	Lunes	31.42	-0.24	-0.75%	31.35	31.66
2009-08-25	Martes	31.33	-0.09	-0.29%	31.25	31.68
2009-08-26	Miércoles	31.58	+0.25	+0.81%	31.30	31.62
2009-08-27	Jueves	31.60	+0.02	+0.07%	31.50	31.74
2009-08-28	Viernes	31.63	+0.03	+0.10%	31.47	31.66
2009-08-31	Lunes	31.80	+0.17	+0.53%	31.59	31.89
2009-09-01	Martes	31.92	+0.12	+0.39%	31.70	32.06
2009-09-02	Miércoles	31.97	+0.05	+0.15%	31.81	32.12
2009-09-03	Jueves	31.76	-0.21	-0.65%	31.60	32.01
2009-09-04	Viernes	31.59	-0.17	-0.54%	31.55	31.82
2009-09-07	Lunes	31.50	-0.09	-0.30%	31.37	31.64
2009-09-08	Martes	31.25	-0.24	-0.77%	31.20	31.50
2009-09-09	Miércoles	31.03	-0.23	-0.72%	30.98	31.39
2009-09-10	Jueves	30.89	-0.14	-0.44%	30.77	31.18
2009-09-11	Viernes	30.66	-0.23	-0.74%	30.59	30.91
2009-09-14	Lunes	30.80	+0.14	+0.45%	30.63	30.92
2009-09-15	Martes	30.77	-0.03	-0.10%	30.72	31.15
2009-09-16	Miércoles	30.57	-0.21	-0.67%	30.48	30.78
2009-09-17	Jueves	30.32	-0.25	-0.80%	30.23	30.60
2009-09-18	Viernes	30.28	-0.05	-0.15%	30.22	30.45
2009-09-21	Lunes	30.37	+0.09	+0.30%	30.25	30.46
2009-09-22	Martes	30.13	-0.24	-0.79%	30.05	30.37
2009-09-23	Miércoles	30.03	-0.10	-0.32%	29.91	30.13
2009-09-24	Jueves	30.09	+0.06	+0.21%	29.92	30.18
2009-09-25	Viernes	30.12	+0.03	+0.11%	30.02	30.21
2009-09-28	Lunes	30.13	+0.01	+0.02%	30.07	30.28
2009-09-29	Martes	30.12	-0.01	-0.05%	30.05	30.20
2009-09-30	Miércoles	30.03	-0.09	-0.30%	29.97	30.14
2009-10-01	Jueves	30.10	+0.07	+0.23%	29.99	30.12
2009-10-02	Viernes	30.18	+0.08	+0.28%	30.06	30.25
2009-10-05	Lunes	30.00	-0.18	-0.60%	29.98	30.19
2009-10-06	Martes	29.84	-0.17	-0.55%	29.73	30.08
2009-10-07	Miércoles	29.75	-0.09	-0.30%	29.72	29.87
2009-10-08	Jueves	29.56	-0.18	-0.62%	29.52	29.79
2009-10-09	Viernes	29.62	+0.06	+0.19%	29.54	29.77
2009-10-12	Lunes	29.53	-0.09	-0.31%	29.47	29.67
2009-10-13	Martes	29.52	-0.002	-0.01%	29.46	29.62
2009-10-14	Miércoles	29.37	-0.15	-0.51%	29.30	29.56
2009-10-15	Jueves	29.36	-0.02	-0.06%	29.27	29.48
2009-10-16	Viernes	29.41	+0.05	+0.18%	29.29	29.48
2009-10-19	Lunes	29.27	-0.14	-0.48%	29.25	29.49
2009-10-20	Martes	29.19	-0.08	-0.29%	29.13	29.32
2009-10-21	Miércoles	29.10	-0.09	-0.30%	29.06	29.26
2009-10-22	Jueves	29.05	-0.05	-0.17%	29.03	29.16
2009-10-23	Viernes	28.98	-0.07	-0.24%	28.91	29.08
2009-10-26	Lunes	29.04	+0.06	+0.22%	28.72	29.07
2009-10-27	Martes	29.28	+0.23	+0.80%	28.85	29.31
2009-10-28	Miércoles	29.34	+0.07	+0.23%	29.01	29.36
2009-10-29	Jueves	29.17	-0.17	-0.58%	29.14	29.47
2009-10-30	Viernes	29.16	-0.01	-0.04%	28.89	29.31
2009-11-02	Lunes	29.24	+0.08	+0.28%	29.03	29.29
2009-11-03	Martes	29.32	+0.07	+0.25%	29.30	29.46
2009-11-04	Miércoles	29.14	-0.17	-0.59%	29.11	29.33
2009-11-05	Jueves	29.02	-0.12	-0.43%	28.96	29.26
2009-11-06	Viernes	29.04	+0.02	+0.06%	28.82	29.15
2009-11-09	Lunes	28.75	-0.28	-0.97%	28.66	29.15
2009-11-10	Martes	28.72	-0.04	-0.13%	28.65	28.80
2009-11-11	Miércoles	28.67	-0.04	-0.16%	28.59	28.76
2009-11-12	Jueves	28.92	+0.25	+0.86%	28.61	28.94
2009-11-13	Viernes	28.87	-0.05	-0.18%	28.75	28.93
2009-11-16	Lunes	28.66	-0.21	-0.72%	28.62	28.88
2009-11-17	Martes	28.79	+0.13	+0.44%	28.64	28.85
2009-11-18	Miércoles	28.71	-0.08	-0.28%	28.65	28.80
2009-11-19	Jueves	28.79	+0.08	+0.29%	28.68	28.99
2009-11-20	Viernes	28.99	+0.20	+0.71%	28.71	29.12
2009-11-23	Lunes	28.81	-0.19	-0.65%	28.72	29.02
2009-11-24	Martes	28.80	-0.003	-0.01%	28.75	28.90
2009-11-25	Miércoles	28.76	-0.04	-0.13%	28.63	28.88
2009-11-26	Jueves	29.25	+0.48	+1.67%	28.74	29.30
2009-11-27	Viernes	29.31	+0.07	+0.23%	29.24	29.94
2009-11-30	Lunes	29.23	-0.08	-0.27%	28.97	29.34
2009-12-01	Martes	29.06	-0.17	-0.58%	29.03	29.28
2009-12-02	Miércoles	29.35	+0.29	+1.00%	29.01	29.37
2009-12-03	Jueves	29.18	-0.18	-0.60%	29.11	29.36
2009-12-04	Viernes	29.54	+0.36	+1.24%	29.15	29.56
2009-12-07	Lunes	29.93	+0.39	+1.32%	29.42	29.95
2009-12-08	Martes	30.62	+0.69	+2.30%	29.87	30.64
2009-12-09	Miércoles	30.42	-0.19	-0.63%	30.31	30.96
2009-12-10	Jueves	30.39	-0.03	-0.11%	30.31	30.75
2009-12-11	Viernes	30.08	-0.31	-1.02%	29.94	30.42
2009-12-14	Lunes	30.07	-0.01	-0.03%	29.96	30.21
2009-12-15	Martes	30.17	+0.10	+0.33%	29.96	30.36
2009-12-16	Miércoles	30.23	+0.06	+0.22%	30.08	30.37
2009-12-17	Jueves	30.81	+0.57	+1.90%	30.23	30.88
2009-12-18	Viernes	30.61	-0.19	-0.63%	30.56	30.90
2009-12-21	Lunes	30.55	-0.07	-0.22%	30.44	30.69
2009-12-22	Martes	30.58	+0.03	+0.10%	30.41	30.61
2009-12-23	Miércoles	30.21	-0.37	-1.22%	30.18	30.59
2009-12-24	Jueves	29.59	-0.61	-2.04%	29.48	30.22
2009-12-25	Viernes	29.55	-0.04	-0.12%	29.32	29.67
2009-12-28	Lunes	29.72	+0.17	+0.57%	29.56	29.73
2009-12-29	Martes	30.15	+0.42	+1.43%	29.72	30.17
2009-12-30	Miércoles	30.31	+0.17	+0.55%	30.14	30.35
2009-12-31	Jueves	30.31	0.00	0%	30.31	30.31