USDARS
USDARS
17:17:45
1456.9 $
+5.859 (%+0.40)
Önceki Kapanış: 1451.041·
Volatilite: 0.430
Düşük₺1450.822
Yüksek₺1457.044
Piyasa Verileri
Spot Piyasa
A:1456.895
S:1456.906
Önceki haftaya göre (WoW)
+1.94%
Önceki aya göre (MoM)
+3.39%
Yılbaşından bugüne (YTD)
+0.37%
Önceki yıla göre (YoY)
+27.54%
USDARS: ABD Doları / Arjantin Pesosu Arşiv
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 48,2034
KAPANIŞ 48,292
En Düşük
DÜŞÜK 36,6455
En Yüksek
YÜKSEK 61,144
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 37,62 | 38,123 | 37,478 | 37,82 |
| 02.01.2019 | 37,797 | 37,797 | 37,392 | 37,425 |
| 03.01.2019 | 37,425 | 37,425 | 37,075 | 37,342 |
| 06.01.2019 | 37,341 | 37,434 | 37,271 | 37,271 |
| 07.01.2019 | 37,288 | 37,563 | 37,123 | 37,561 |
| 08.01.2019 | 37,5515 | 37,5515 | 37,325 | 37,325 |
| 09.01.2019 | 37,339 | 37,4365 | 36,872 | 37,111 |
| 10.01.2019 | 36,884 | 37,198 | 36,677 | 36,8725 |
| 13.01.2019 | 36,864 | 37,205 | 36,773 | 36,95 |
| 14.01.2019 | 36,9775 | 37,3155 | 36,742 | 37,1435 |
| 15.01.2019 | 37,109 | 37,48 | 37,074 | 37,48 |
| 16.01.2019 | 37,464 | 37,972 | 37,389 | 37,661 |
| 17.01.2019 | 37,6755 | 37,682 | 37,555 | 37,58 |
| 20.01.2019 | 37,5765 | 37,616 | 37,2715 | 37,616 |
| 21.01.2019 | 37,619 | 37,6745 | 37,434 | 37,5225 |
| 22.01.2019 | 37,5215 | 37,595 | 37,197 | 37,535 |
| 23.01.2019 | 37,5325 | 37,6175 | 37,2635 | 37,358 |
| 24.01.2019 | 37,3535 | 37,3715 | 36,8695 | 37,0385 |
| 27.01.2019 | 37,014 | 37,1445 | 36,915 | 37,127 |
| 28.01.2019 | 37,124 | 37,6435 | 37,034 | 37,6235 |
| 29.01.2019 | 37,6225 | 37,7455 | 37,412 | 37,498 |
| 30.01.2019 | 37,471 | 37,5105 | 36,6455 | 37,3035 |
| 31.01.2019 | 37,287 | 37,348 | 36,9315 | 37,1485 |
| 03.02.2019 | 37,154 | 37,333 | 36,944 | 37,1535 |
| 04.02.2019 | 37,1525 | 37,2425 | 37,108 | 37,206 |
| 05.02.2019 | 37,204 | 37,6185 | 37,078 | 37,5385 |
| 06.02.2019 | 37,5415 | 37,988 | 37,2515 | 37,8355 |
| 07.02.2019 | 37,8245 | 37,894 | 37,447 | 37,7895 |
| 10.02.2019 | 37,8055 | 38,5065 | 37,7205 | 37,9055 |
| 11.02.2019 | 37,899 | 37,9795 | 37,4365 | 37,9355 |
| 12.02.2019 | 37,933 | 38,2815 | 37,808 | 38,1795 |
| 13.02.2019 | 38,1805 | 38,4235 | 37,784 | 38,1885 |
| 14.02.2019 | 38,185 | 38,5785 | 38,1635 | 38,5785 |
| 17.02.2019 | 38,58 | 38,838 | 38,3135 | 38,6615 |
| 18.02.2019 | 38,6565 | 39,36 | 38,296 | 39,276 |
| 19.02.2019 | 39,278 | 40,504 | 39,2255 | 39,6605 |
| 20.02.2019 | 39,6675 | 39,8935 | 39,151 | 39,546 |
| 21.02.2019 | 39,5535 | 39,5575 | 38,7425 | 39,172 |
| 24.02.2019 | 39,172 | 39,172 | 38,5555 | 39,019 |
| 25.02.2019 | 39,014 | 39,264 | 38,815 | 38,8775 |
| 26.02.2019 | 38,872 | 38,872 | 38,3595 | 38,757 |
| 27.02.2019 | 38,7495 | 39,171 | 38,547 | 39,1195 |
| 28.02.2019 | 39,1205 | 39,898 | 39,088 | 39,797 |
| 03.03.2019 | 39,7925 | 39,8245 | 39,7885 | 39,821 |
| 04.03.2019 | 39,821 | 39,823 | 39,798 | 39,821 |
| 05.03.2019 | 39,8215 | 40,731 | 39,8215 | 40,731 |
| 06.03.2019 | 40,711 | 42,5 | 40,444 | 42,4695 |
| 07.03.2019 | 42,42 | 42,42 | 40,83 | 41,121 |
| 10.03.2019 | 41,151 | 41,263 | 40,377 | 41,2115 |
| 11.03.2019 | 41,2105 | 41,5 | 40,9375 | 41,4905 |
| 12.03.2019 | 41,4645 | 41,718 | 41,042 | 41,1955 |
| 13.03.2019 | 41,214 | 41,325 | 40,542 | 40,7005 |
| 14.03.2019 | 40,7 | 40,7 | 39,732 | 39,982 |
| 17.03.2019 | 39,9815 | 39,9965 | 39,5225 | 39,98 |
| 18.03.2019 | 39,979 | 40,684 | 39,532 | 40,4845 |
| 19.03.2019 | 40,4825 | 41,284 | 40,4555 | 40,839 |
| 20.03.2019 | 40,8125 | 41,085 | 40,4115 | 41,0225 |
| 21.03.2019 | 41,022 | 42,153 | 40,9735 | 41,7495 |
| 24.03.2019 | 41,7435 | 42,0365 | 41,295 | 42,016 |
| 25.03.2019 | 42,012 | 42,7025 | 41,802 | 42,593 |
| 26.03.2019 | 42,598 | 43,927 | 42,5925 | 43,8565 |
| 27.03.2019 | 43,8425 | 43,873 | 43,1385 | 43,605 |
| 28.03.2019 | 43,599 | 43,599 | 43,082 | 43,303 |
| 31.03.2019 | 43,2925 | 43,4235 | 42,608 | 42,687 |
| 01.04.2019 | 42,6855 | 42,7215 | 42,6825 | 42,6855 |
| 02.04.2019 | 42,6845 | 42,864 | 42,261 | 42,8265 |
| 03.04.2019 | 42,8225 | 43,397 | 42,69 | 43,359 |
| 04.04.2019 | 43,358 | 43,993 | 43,309 | 43,887 |
| 07.04.2019 | 43,887 | 43,9045 | 43,5895 | 43,665 |
| 08.04.2019 | 43,6775 | 43,899 | 43,3235 | 43,3235 |
| 09.04.2019 | 43,3395 | 43,3985 | 42,7555 | 42,9465 |
| 10.04.2019 | 42,946 | 43,1975 | 42,612 | 42,7035 |
| 11.04.2019 | 42,685 | 42,685 | 42,06 | 42,1445 |
| 14.04.2019 | 42,143 | 42,143 | 41,393 | 41,5735 |
| 15.04.2019 | 41,5755 | 42,4455 | 41,411 | 42,2875 |
| 16.04.2019 | 42,2665 | 42,2805 | 41,2425 | 41,6555 |
| 17.04.2019 | 41,6385 | 41,838 | 41,6215 | 41,793 |
| 18.04.2019 | 41,793 | 41,8055 | 41,7925 | 41,7965 |
| 21.04.2019 | 41,798 | 42,766 | 41,792 | 42,432 |
| 22.04.2019 | 42,424 | 42,648 | 42,131 | 42,401 |
| 23.04.2019 | 42,391 | 43,948 | 42,299 | 43,89 |
| 24.04.2019 | 43,861 | 46,418 | 43,854 | 45,036 |
| 25.04.2019 | 45,094 | 45,878 | 44,214 | 45,814 |
| 28.04.2019 | 45,812 | 45,889 | 44,269 | 44,351 |
| 29.04.2019 | 44,34 | 44,449 | 43,45 | 44,253 |
| 30.04.2019 | 44,248 | 44,248 | 44,112 | 44,112 |
| 01.05.2019 | 44,111 | 44,947 | 44,104 | 44,729 |
| 02.05.2019 | 44,727 | 44,727 | 44,163 | 44,44 |
| 05.05.2019 | 44,462 | 45,152 | 44,429 | 44,646 |
| 06.05.2019 | 44,65 | 45,266 | 44,344 | 45,262 |
| 07.05.2019 | 45,261 | 45,261 | 44,884 | 44,971 |
| 08.05.2019 | 44,971 | 45,697 | 44,957 | 45,225 |
| 09.05.2019 | 45,222 | 45,222 | 44,499 | 44,747 |
| 12.05.2019 | 44,772 | 45,546 | 44,733 | 45,107 |
| 13.05.2019 | 45,091 | 45,141 | 44,677 | 44,935 |
| 14.05.2019 | 44,932 | 45,476 | 44,85 | 44,914 |
| 15.05.2019 | 44,914 | 45,039 | 44,652 | 44,68 |
| 16.05.2019 | 44,681 | 45,134 | 44,669 | 44,955 |
| 19.05.2019 | 44,955 | 45,426 | 44,945 | 45,168 |
| 20.05.2019 | 45,157 | 45,157 | 44,592 | 44,781 |
| 21.05.2019 | 44,782 | 44,934 | 44,458 | 44,818 |
| 22.05.2019 | 44,818 | 45,249 | 44,818 | 45,023 |
| 23.05.2019 | 45,018 | 45,082 | 44,757 | 44,757 |
| 26.05.2019 | 44,789 | 44,952 | 44,763 | 44,888 |
| 27.05.2019 | 44,895 | 44,901 | 44,626 | 44,652 |
| 28.05.2019 | 44,648 | 44,683 | 44,272 | 44,447 |
| 29.05.2019 | 44,444 | 44,592 | 44,268 | 44,542 |
| 30.05.2019 | 44,541 | 44,958 | 44,503 | 44,689 |
| 02.06.2019 | 44,583 | 45,017 | 44,446 | 44,853 |
| 03.06.2019 | 44,854 | 44,875 | 44,493 | 44,688 |
| 04.06.2019 | 44,691 | 44,914 | 44,501 | 44,901 |
| 05.06.2019 | 44,904 | 45,105 | 44,777 | 44,89 |
| 06.06.2019 | 44,886 | 44,893 | 44,656 | 44,845 |
| 09.06.2019 | 44,865 | 45,02 | 44,674 | 44,861 |
| 10.06.2019 | 44,848 | 44,872 | 44,61 | 44,68 |
| 11.06.2019 | 44,685 | 44,694 | 43,237 | 43,67 |
| 12.06.2019 | 43,669 | 43,723 | 43,278 | 43,514 |
| 13.06.2019 | 43,515 | 43,994 | 43,352 | 43,981 |
| 16.06.2019 | 43,839 | 43,998 | 43,675 | 43,984 |
| 17.06.2019 | 43,985 | 43,987 | 43,252 | 43,443 |
| 18.06.2019 | 43,444 | 43,608 | 43,175 | 43,339 |
| 19.06.2019 | 43,338 | 43,341 | 43,272 | 43,327 |
| 20.06.2019 | 43,335 | 43,34 | 42,58 | 42,786 |
| 23.06.2019 | 42,782 | 42,898 | 42,346 | 42,415 |
| 24.06.2019 | 42,417 | 42,428 | 42,09 | 42,382 |
| 25.06.2019 | 42,35 | 42,898 | 42,136 | 42,682 |
| 26.06.2019 | 42,681 | 42,999 | 42,509 | 42,698 |
| 27.06.2019 | 42,697 | 42,7 | 42,291 | 42,475 |
| 30.06.2019 | 42,465 | 42,65 | 41,872 | 42,357 |
| 01.07.2019 | 42,358 | 42,633 | 42,088 | 42,127 |
| 02.07.2019 | 42,147 | 42,206 | 41,909 | 42,033 |
| 03.07.2019 | 42,032 | 42,038 | 41,512 | 41,75 |
| 04.07.2019 | 41,746 | 42,208 | 41,579 | 41,803 |
| 07.07.2019 | 41,804 | 41,891 | 41,766 | 41,795 |
| 08.07.2019 | 41,801 | 41,807 | 41,776 | 41,802 |
| 09.07.2019 | 41,803 | 42,077 | 41,564 | 41,845 |
| 10.07.2019 | 41,844 | 41,858 | 41,501 | 41,703 |
| 11.07.2019 | 41,704 | 41,735 | 41,498 | 41,588 |
| 14.07.2019 | 41,583 | 42,435 | 41,546 | 42,409 |
| 15.07.2019 | 42,345 | 42,71 | 42,108 | 42,674 |
| 16.07.2019 | 42,678 | 42,681 | 42,371 | 42,474 |
| 17.07.2019 | 42,49 | 42,501 | 42,255 | 42,318 |
| 18.07.2019 | 42,353 | 42,497 | 42,173 | 42,377 |
| 21.07.2019 | 42,387 | 42,497 | 42,232 | 42,453 |
| 22.07.2019 | 42,454 | 42,721 | 42,217 | 42,612 |
| 23.07.2019 | 42,613 | 42,913 | 42,492 | 42,825 |
| 24.07.2019 | 42,826 | 43,454 | 42,423 | 43,333 |
| 25.07.2019 | 43,334 | 43,403 | 42,863 | 43,273 |
| 28.07.2019 | 43,272 | 43,855 | 43,255 | 43,732 |
| 29.07.2019 | 43,742 | 43,956 | 43,716 | 43,875 |
| 30.07.2019 | 43,874 | 43,923 | 43,724 | 43,819 |
| 31.07.2019 | 43,82 | 44,374 | 43,768 | 44,295 |
| 01.08.2019 | 44,294 | 44,777 | 44,242 | 44,586 |
| 04.08.2019 | 44,571 | 45,53 | 44,375 | 45,401 |
| 05.08.2019 | 45,402 | 45,411 | 45,084 | 45,285 |
| 06.08.2019 | 45,296 | 45,755 | 45,258 | 45,515 |
| 07.08.2019 | 45,478 | 45,511 | 45,133 | 45,17 |
| 08.08.2019 | 45,169 | 45,46 | 45,098 | 45,248 |
| 11.08.2019 | 45,217 | 61,144 | 45,128 | 52,852 |
| 12.08.2019 | 52,712 | 58,39 | 51,268 | 55,567 |
| 13.08.2019 | 55,569 | 60,233 | 55,569 | 60,233 |
| 14.08.2019 | 60,238 | 60,267 | 53,537 | 57,411 |
| 15.08.2019 | 57,411 | 57,411 | 53,752 | 54,829 |
| 18.08.2019 | 54,835 | 54,838 | 54,567 | 54,835 |
| 19.08.2019 | 54,834 | 55,766 | 53,445 | 54,724 |
| 20.08.2019 | 54,725 | 55,105 | 52,326 | 54,998 |
| 21.08.2019 | 54,985 | 55,124 | 52,851 | 55,094 |
| 22.08.2019 | 55,092 | 55,568 | 53,274 | 55,169 |
| 25.08.2019 | 54,898 | 55,402 | 53,214 | 55,298 |
| 26.08.2019 | 55,301 | 56,417 | 53,866 | 56,261 |
| 27.08.2019 | 56,272 | 58,767 | 54,286 | 57,948 |
| 28.08.2019 | 57,952 | 59,645 | 56,337 | 57,877 |
| 29.08.2019 | 57,876 | 59,51 | 56,516 | 59,5 |
| 01.09.2019 | 59,498 | 60,33 | 54,644 | 57,941 |
| 02.09.2019 | 58,095 | 58,252 | 53,497 | 55,939 |
| 03.09.2019 | 55,938 | 56,075 | 53,722 | 55,932 |
| 04.09.2019 | 55,931 | 56,088 | 53,52 | 56,017 |
| 05.09.2019 | 56,013 | 56,022 | 54,341 | 55,813 |
| 08.09.2019 | 55,807 | 56,046 | 53,444 | 56,005 |
| 09.09.2019 | 56,011 | 56,085 | 54,243 | 55,962 |
| 10.09.2019 | 55,934 | 56,175 | 54,244 | 56,172 |
| 11.09.2019 | 56,171 | 56,191 | 54,227 | 56,098 |
| 12.09.2019 | 56,099 | 56,169 | 54,529 | 55,999 |
| 15.09.2019 | 55,999 | 56,302 | 54,872 | 56,277 |
| 16.09.2019 | 56,274 | 56,493 | 54,907 | 56,487 |
| 17.09.2019 | 56,49 | 56,537 | 55,373 | 56,387 |
| 18.09.2019 | 56,437 | 56,638 | 55,396 | 56,519 |
| 19.09.2019 | 56,529 | 56,671 | 55,257 | 56,671 |
| 22.09.2019 | 56,667 | 56,934 | 55,238 | 56,922 |
| 23.09.2019 | 56,92 | 56,96 | 55,204 | 56,863 |
| 24.09.2019 | 56,868 | 57,072 | 55,247 | 56,983 |
| 25.09.2019 | 56,987 | 57,211 | 55,689 | 57,126 |
| 26.09.2019 | 57,114 | 57,337 | 55,878 | 57,323 |
| 29.09.2019 | 57,282 | 57,597 | 55,876 | 57,583 |
| 30.09.2019 | 57,587 | 57,733 | 56,238 | 57,643 |
| 01.10.2019 | 57,649 | 57,906 | 56,438 | 57,825 |
| 02.10.2019 | 57,803 | 57,829 | 56,223 | 57,663 |
| 03.10.2019 | 57,666 | 57,797 | 56,076 | 57,645 |
| 06.10.2019 | 57,668 | 57,904 | 56,317 | 57,834 |
| 07.10.2019 | 57,835 | 57,854 | 56,313 | 57,852 |
| 08.10.2019 | 57,841 | 57,988 | 56,192 | 57,572 |
| 09.10.2019 | 57,663 | 58,011 | 56,218 | 57,907 |
| 10.10.2019 | 57,919 | 58,057 | 56,135 | 58,034 |
| 13.10.2019 | 58,012 | 58,042 | 57,981 | 58,029 |
| 14.10.2019 | 58,027 | 58,274 | 56,266 | 58,266 |
| 15.10.2019 | 58,267 | 58,579 | 56,207 | 57,747 |
| 16.10.2019 | 57,749 | 58,305 | 56,21 | 58,291 |
| 17.10.2019 | 58,291 | 58,367 | 58,187 | 58,277 |
| 20.10.2019 | 58,3 | 58,547 | 58,177 | 58,388 |
| 21.10.2019 | 58,4 | 58,681 | 58,378 | 58,669 |
| 22.10.2019 | 58,673 | 58,99 | 58,525 | 58,828 |
| 23.10.2019 | 58,845 | 59,557 | 58,845 | 59,557 |
| 24.10.2019 | 59,559 | 60,009 | 59,376 | 59,933 |
| 27.10.2019 | 59,926 | 59,929 | 58,183 | 59,373 |
| 28.10.2019 | 59,396 | 59,462 | 59,061 | 59,314 |
| 29.10.2019 | 59,354 | 59,72 | 59,257 | 59,619 |
| 30.10.2019 | 59,627 | 59,782 | 59,42 | 59,566 |
| 31.10.2019 | 59,563 | 59,763 | 59,429 | 59,647 |
| 03.11.2019 | 59,64 | 59,792 | 59,485 | 59,65 |
| 04.11.2019 | 59,649 | 59,689 | 59,446 | 59,656 |
| 05.11.2019 | 59,654 | 59,666 | 59,648 | 59,666 |
| 06.11.2019 | 59,667 | 59,683 | 59,464 | 59,591 |
| 07.11.2019 | 59,592 | 59,616 | 59,375 | 59,504 |
| 10.11.2019 | 59,495 | 59,602 | 59,49 | 59,596 |
| 11.11.2019 | 59,595 | 59,82 | 59,443 | 59,592 |
| 12.11.2019 | 59,589 | 59,76 | 59,446 | 59,646 |
| 13.11.2019 | 59,643 | 59,744 | 59,523 | 59,582 |
| 14.11.2019 | 59,597 | 59,734 | 58,923 | 59,603 |
| 17.11.2019 | 59,603 | 59,603 | 59,325 | 59,398 |
| 18.11.2019 | 59,347 | 59,715 | 59,323 | 59,593 |
| 19.11.2019 | 59,61 | 59,729 | 59,501 | 59,642 |
| 20.11.2019 | 59,644 | 59,829 | 59,57 | 59,798 |
| 21.11.2019 | 59,795 | 59,797 | 59,626 | 59,74 |
| 24.11.2019 | 59,769 | 59,877 | 59,576 | 59,58 |
| 25.11.2019 | 59,619 | 59,934 | 59,55 | 59,828 |
| 26.11.2019 | 59,825 | 59,914 | 59,618 | 59,914 |
| 27.11.2019 | 59,91 | 59,912 | 59,789 | 59,837 |
| 28.11.2019 | 59,838 | 59,926 | 59,768 | 59,924 |
| 01.12.2019 | 59,85 | 59,972 | 59,766 | 59,866 |
| 02.12.2019 | 59,875 | 59,952 | 59,744 | 59,777 |
| 03.12.2019 | 59,754 | 59,932 | 59,754 | 59,771 |
| 04.12.2019 | 59,735 | 59,981 | 59,735 | 59,977 |
| 05.12.2019 | 59,974 | 59,976 | 59,853 | 59,869 |
| 08.12.2019 | 59,88 | 60,176 | 59,65 | 59,921 |
| 09.12.2019 | 59,922 | 59,989 | 59,602 | 59,74 |
| 10.12.2019 | 59,742 | 59,846 | 59,649 | 59,728 |
| 11.12.2019 | 59,729 | 59,831 | 59,653 | 59,735 |
| 12.12.2019 | 59,761 | 59,867 | 59,607 | 59,745 |
| 15.12.2019 | 59,731 | 59,982 | 59,657 | 59,746 |
| 16.12.2019 | 59,756 | 59,896 | 59,639 | 59,721 |
| 17.12.2019 | 59,728 | 59,831 | 59,639 | 59,745 |
| 18.12.2019 | 59,747 | 59,892 | 59,651 | 59,737 |
| 19.12.2019 | 59,734 | 59,839 | 59,648 | 59,713 |
| 22.12.2019 | 59,717 | 59,984 | 59,654 | 59,895 |
| 23.12.2019 | 59,912 | 59,95 | 59,572 | 59,692 |
| 24.12.2019 | 59,687 | 59,792 | 59,679 | 59,707 |
| 25.12.2019 | 59,724 | 59,966 | 59,616 | 59,848 |
| 26.12.2019 | 59,851 | 59,939 | 59,693 | 59,814 |
| 29.12.2019 | 59,816 | 59,966 | 59,485 | 59,872 |
| 30.12.2019 | 59,877 | 59,893 | 59,862 | 59,872 |
| 31.12.2019 | 59,875 | 60,212 | 59,811 | 59,892 |