USDARS
USDARS
17:30:45
1457.78 $
+6.739 (%+0.46)
Önceki Kapanış: 1451.041·
Volatilite: 0.490
Düşük₺1450.822
Yüksek₺1457.996
Piyasa Verileri
Spot Piyasa
A:1457.775
S:1457.786
Önceki haftaya göre (WoW)
+2.00%
Önceki aya göre (MoM)
+3.45%
Yılbaşından bugüne (YTD)
+0.43%
Önceki yıla göre (YoY)
+27.62%
USDARS: ABD Doları / Arjantin Pesosu Arşiv
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 915,3061
KAPANIŞ 916,1956
En Düşük
DÜŞÜK 808,366
En Yüksek
YÜKSEK 1.031,252
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 809,306 | 812,363 | 808,366 | 810,652 |
| 02.01.2024 | 810,655 | 811,22 | 809,662 | 810,883 |
| 03.01.2024 | 810,765 | 811,867 | 810,43 | 811,715 |
| 04.01.2024 | 811,725 | 812,351 | 811,555 | 812,245 |
| 07.01.2024 | 810,857 | 813,95 | 808,861 | 813,843 |
| 08.01.2024 | 813,844 | 814,412 | 813,674 | 814,346 |
| 09.01.2024 | 814,335 | 815,01 | 813,805 | 814,95 |
| 10.01.2024 | 814,95 | 816,93 | 812,664 | 815,452 |
| 11.01.2024 | 815,447 | 816,142 | 815,036 | 816,047 |
| 14.01.2024 | 815,849 | 817,756 | 815,504 | 817,673 |
| 15.01.2024 | 817,686 | 818,305 | 817,501 | 818,143 |
| 16.01.2024 | 818,148 | 818,862 | 817,62 | 818,65 |
| 17.01.2024 | 818,65 | 819,35 | 817,494 | 819,232 |
| 18.01.2024 | 819,231 | 819,802 | 818,895 | 819,738 |
| 21.01.2024 | 819,332 | 821,501 | 817,53 | 821,427 |
| 22.01.2024 | 821,425 | 822,023 | 821,252 | 821,936 |
| 23.01.2024 | 821,945 | 822,519 | 821,58 | 822,45 |
| 24.01.2024 | 822,446 | 823,181 | 822,256 | 823,034 |
| 25.01.2024 | 823,034 | 824,65 | 822,699 | 823,554 |
| 28.01.2024 | 824,459 | 825,702 | 823,233 | 825,263 |
| 29.01.2024 | 825,255 | 825,798 | 822,968 | 825,74 |
| 30.01.2024 | 825,746 | 826,555 | 825,565 | 826,355 |
| 31.01.2024 | 826,358 | 826,915 | 826,178 | 826,824 |
| 01.02.2024 | 826,839 | 827,448 | 826,659 | 827,35 |
| 04.02.2024 | 827,463 | 835,661 | 827,238 | 829,076 |
| 05.02.2024 | 829,078 | 829,601 | 828,331 | 829,555 |
| 06.02.2024 | 829,548 | 830,21 | 829,319 | 830,163 |
| 07.02.2024 | 830,156 | 830,725 | 829,924 | 830,64 |
| 08.02.2024 | 830,643 | 831,361 | 830,448 | 831,297 |
| 11.02.2024 | 830,678 | 831,358 | 828,537 | 831,282 |
| 12.02.2024 | 831,287 | 832,923 | 831,064 | 831,288 |
| 13.02.2024 | 831,284 | 834,014 | 831,148 | 833,93 |
| 14.02.2024 | 833,938 | 834,639 | 831,801 | 834,549 |
| 15.02.2024 | 834,549 | 835,112 | 834,382 | 835,055 |
| 18.02.2024 | 834,925 | 837,026 | 833,727 | 836,726 |
| 19.02.2024 | 836,738 | 837,299 | 836,59 | 837,231 |
| 20.02.2024 | 837,246 | 838,079 | 836,351 | 837,859 |
| 21.02.2024 | 837,823 | 838,428 | 837,727 | 838,358 |
| 22.02.2024 | 838,338 | 839,95 | 838,113 | 838,942 |
| 25.02.2024 | 838,334 | 840,705 | 837,793 | 840,64 |
| 26.02.2024 | 840,647 | 841,222 | 840,422 | 841,141 |
| 27.02.2024 | 841,141 | 841,799 | 840,625 | 841,75 |
| 28.02.2024 | 841,742 | 842,411 | 841,491 | 842,338 |
| 29.02.2024 | 842,345 | 843,284 | 842,101 | 843,249 |
| 03.03.2024 | 843,162 | 844,282 | 840,183 | 844,249 |
| 04.03.2024 | 844,247 | 845,304 | 844,01 | 845,243 |
| 05.03.2024 | 845,243 | 846,465 | 843,067 | 845,74 |
| 06.03.2024 | 845,743 | 846,308 | 844,142 | 846,247 |
| 07.03.2024 | 846,248 | 846,967 | 843,907 | 846,658 |
| 10.03.2024 | 846,048 | 848,311 | 844,922 | 848,262 |
| 11.03.2024 | 848,285 | 848,804 | 822,404 | 822,46 |
| 12.03.2024 | 822,469 | 849,795 | 810,512 | 849,76 |
| 13.03.2024 | 849,755 | 850,31 | 849,49 | 850,204 |
| 14.03.2024 | 850,225 | 853,932 | 849,731 | 850,678 |
| 17.03.2024 | 850,581 | 852,821 | 850,447 | 852,123 |
| 18.03.2024 | 852,185 | 853,296 | 852,037 | 853,24 |
| 19.03.2024 | 853,241 | 853,631 | 852,245 | 853,25 |
| 20.03.2024 | 853,209 | 854,377 | 846,583 | 854,25 |
| 21.03.2024 | 854,201 | 857,188 | 854,032 | 854,74 |
| 24.03.2024 | 854,787 | 856,324 | 853,806 | 856,237 |
| 25.03.2024 | 856,232 | 856,801 | 856,068 | 856,735 |
| 26.03.2024 | 856,732 | 857,918 | 856,55 | 857,736 |
| 27.03.2024 | 857,721 | 857,825 | 857,274 | 857,492 |
| 28.03.2024 | 857,491 | 858,92 | 856,33 | 856,807 |
| 31.03.2024 | 857,148 | 861,991 | 856,599 | 861,125 |
| 01.04.2024 | 859,312 | 862,293 | 857,377 | 857,472 |
| 02.04.2024 | 857,486 | 860,999 | 857,305 | 857,512 |
| 03.04.2024 | 857,493 | 861,889 | 857,38 | 861,754 |
| 04.04.2024 | 861,73 | 862,952 | 861,501 | 862,745 |
| 07.04.2024 | 862,092 | 864,46 | 860,997 | 864,242 |
| 08.04.2024 | 864,239 | 864,896 | 860,63 | 864,759 |
| 09.04.2024 | 864,762 | 865,408 | 864,56 | 865,249 |
| 10.04.2024 | 865,219 | 865,875 | 865,054 | 865,729 |
| 11.04.2024 | 865,744 | 866,881 | 865,566 | 866,711 |
| 14.04.2024 | 866,663 | 868,399 | 865,088 | 868,244 |
| 15.04.2024 | 868,208 | 869,139 | 868,066 | 868,728 |
| 16.04.2024 | 868,727 | 869,387 | 868,406 | 869,191 |
| 17.04.2024 | 869,198 | 869,941 | 867,744 | 869,727 |
| 18.04.2024 | 869,742 | 874,474 | 869,506 | 871,27 |
| 21.04.2024 | 870,194 | 872,399 | 867,829 | 872,244 |
| 22.04.2024 | 872,247 | 872,903 | 871,738 | 872,734 |
| 23.04.2024 | 872,811 | 873,432 | 872,467 | 873,251 |
| 24.04.2024 | 873,25 | 874,025 | 873,043 | 873,73 |
| 25.04.2024 | 873,831 | 874,963 | 873,563 | 874,648 |
| 28.04.2024 | 875,541 | 876,969 | 873,296 | 876,755 |
| 29.04.2024 | 876,75 | 876,917 | 875,793 | 876,749 |
| 30.04.2024 | 876,776 | 883,216 | 871,669 | 873,078 |
| 01.05.2024 | 874,639 | 878,408 | 872,503 | 878,23 |
| 02.05.2024 | 878,24 | 878,92 | 874,507 | 878,836 |
| 05.05.2024 | 877,752 | 880,379 | 875,914 | 880,248 |
| 06.05.2024 | 880,249 | 880,908 | 880,004 | 880,785 |
| 07.05.2024 | 880,775 | 881,915 | 880,576 | 881,746 |
| 08.05.2024 | 881,692 | 882,568 | 881,551 | 882,5 |
| 09.05.2024 | 882,446 | 883,041 | 882,122 | 882,722 |
| 12.05.2024 | 882,784 | 884,475 | 882,664 | 884,2 |
| 13.05.2024 | 884,212 | 885,482 | 882,55 | 885,252 |
| 14.05.2024 | 885,255 | 886,011 | 884,859 | 885,737 |
| 15.05.2024 | 885,741 | 886,375 | 885,38 | 886,204 |
| 16.05.2024 | 886,223 | 886,874 | 886,005 | 886,726 |
| 19.05.2024 | 885,28 | 888,877 | 882,58 | 888,749 |
| 20.05.2024 | 888,749 | 889,375 | 888,191 | 889,262 |
| 21.05.2024 | 889,196 | 890,074 | 888,784 | 890,002 |
| 22.05.2024 | 889,997 | 890,46 | 889,625 | 890,249 |
| 23.05.2024 | 890,241 | 891,754 | 890,033 | 890,743 |
| 26.05.2024 | 890,119 | 893,57 | 889,234 | 893,57 |
| 27.05.2024 | 893,586 | 893,749 | 893,061 | 893,453 |
| 28.05.2024 | 893,483 | 894,615 | 893,124 | 893,749 |
| 29.05.2024 | 893,741 | 894,544 | 893,42 | 894,262 |
| 30.05.2024 | 894,159 | 895,883 | 893,995 | 895,696 |
| 02.06.2024 | 895,067 | 897,129 | 893,536 | 896,468 |
| 03.06.2024 | 896,48 | 897,284 | 892,802 | 896,991 |
| 04.06.2024 | 896,995 | 898,537 | 896,5 | 898,439 |
| 05.06.2024 | 898,544 | 898,929 | 896,9 | 898,483 |
| 06.06.2024 | 898,347 | 899,512 | 898,107 | 899,201 |
| 09.06.2024 | 903,618 | 910,25 | 899,098 | 901,719 |
| 10.06.2024 | 901,739 | 902,46 | 897,264 | 901,985 |
| 11.06.2024 | 901,742 | 902,48 | 901,589 | 901,712 |
| 12.06.2024 | 901,705 | 904,421 | 901,456 | 902,24 |
| 13.06.2024 | 902,274 | 903,286 | 901,685 | 902,935 |
| 16.06.2024 | 902,418 | 903,34 | 901,558 | 902,426 |
| 17.06.2024 | 902,477 | 906,442 | 902,221 | 905,682 |
| 18.06.2024 | 905,734 | 905,992 | 902,763 | 905,731 |
| 19.06.2024 | 905,735 | 905,985 | 905,354 | 905,738 |
| 20.06.2024 | 905,739 | 905,836 | 905,402 | 905,55 |
| 23.06.2024 | 905,475 | 909,384 | 904,295 | 908,761 |
| 24.06.2024 | 908,63 | 909,936 | 908,531 | 909,228 |
| 25.06.2024 | 909,24 | 911,46 | 909,069 | 910,994 |
| 26.06.2024 | 910,762 | 911,89 | 910,033 | 910,999 |
| 27.06.2024 | 911,063 | 912,077 | 910,564 | 911,492 |
| 30.06.2024 | 909,652 | 914,032 | 906,759 | 913,485 |
| 01.07.2024 | 913,498 | 914,78 | 913 | 914,248 |
| 02.07.2024 | 914,221 | 915,564 | 913,059 | 913,709 |
| 03.07.2024 | 913,664 | 913,924 | 913,453 | 913,692 |
| 04.07.2024 | 913,719 | 916,781 | 913,54 | 915,498 |
| 07.07.2024 | 915,573 | 917,784 | 912,884 | 917,249 |
| 08.07.2024 | 917,262 | 917,315 | 915,957 | 917,256 |
| 09.07.2024 | 917,128 | 919,464 | 916,771 | 918,743 |
| 10.07.2024 | 918,759 | 920,271 | 915,677 | 919,28 |
| 11.07.2024 | 919,29 | 919,519 | 918,526 | 919,287 |
| 14.07.2024 | 919,479 | 922,482 | 918,732 | 922,249 |
| 15.07.2024 | 922,247 | 923,25 | 922,032 | 922,751 |
| 16.07.2024 | 922,748 | 923,374 | 922,008 | 922,949 |
| 17.07.2024 | 922,909 | 924,863 | 922,537 | 924,737 |
| 18.07.2024 | 924,748 | 925,738 | 923,496 | 924,398 |
| 21.07.2024 | 924,542 | 926,524 | 923,077 | 925,754 |
| 22.07.2024 | 925,754 | 926,772 | 925,571 | 925,963 |
| 23.07.2024 | 925,979 | 928,045 | 925,706 | 927,956 |
| 24.07.2024 | 927,971 | 929,931 | 927,626 | 929,434 |
| 25.07.2024 | 929,456 | 929,628 | 928,362 | 929,531 |
| 28.07.2024 | 929,483 | 931,779 | 928,34 | 931,736 |
| 29.07.2024 | 931,743 | 932,279 | 930,811 | 932,241 |
| 30.07.2024 | 932,079 | 932,969 | 930,593 | 930,711 |
| 31.07.2024 | 930,666 | 932,871 | 930,339 | 931,681 |
| 01.08.2024 | 931,681 | 933,329 | 931,408 | 933,196 |
| 04.08.2024 | 928,129 | 935,502 | 923,212 | 934,765 |
| 05.08.2024 | 934,693 | 935,951 | 934,505 | 935,403 |
| 06.08.2024 | 935,402 | 936,675 | 935,081 | 936,291 |
| 07.08.2024 | 936,264 | 936,919 | 933,73 | 936,258 |
| 08.08.2024 | 936,243 | 937,04 | 935,522 | 936,585 |
| 11.08.2024 | 936,659 | 939,298 | 936,024 | 938,72 |
| 12.08.2024 | 938,733 | 939,994 | 937,607 | 939,77 |
| 13.08.2024 | 939,762 | 941,282 | 939,247 | 940,238 |
| 14.08.2024 | 940,24 | 941,957 | 940,036 | 941,898 |
| 15.08.2024 | 941,827 | 943,587 | 940,61 | 941,47 |
| 18.08.2024 | 939,657 | 944,019 | 936,559 | 943,191 |
| 19.08.2024 | 943,173 | 944,565 | 940,608 | 943,717 |
| 20.08.2024 | 943,727 | 944,484 | 941,537 | 944,016 |
| 21.08.2024 | 944,027 | 945,814 | 943,681 | 945,263 |
| 22.08.2024 | 945,258 | 946,027 | 944,594 | 945,982 |
| 25.08.2024 | 942,643 | 949,568 | 938,408 | 949,515 |
| 26.08.2024 | 949,454 | 949,641 | 948,527 | 948,74 |
| 27.08.2024 | 948,709 | 949,533 | 948,126 | 948,477 |
| 28.08.2024 | 948,46 | 950,28 | 948,122 | 950,239 |
| 29.08.2024 | 950,242 | 951,284 | 949,177 | 951,275 |
| 01.09.2024 | 951,262 | 953,441 | 950,682 | 952,709 |
| 02.09.2024 | 952,714 | 953,933 | 952,433 | 953,482 |
| 03.09.2024 | 953,487 | 954,032 | 953,003 | 953,246 |
| 04.09.2024 | 953,252 | 954,276 | 952,82 | 953,665 |
| 05.09.2024 | 953,574 | 956,294 | 953,375 | 956,265 |
| 08.09.2024 | 955,975 | 958,15 | 954,527 | 957,87 |
| 09.09.2024 | 957,955 | 957,998 | 956,331 | 957,505 |
| 10.09.2024 | 957,51 | 958,575 | 957,199 | 957,851 |
| 11.09.2024 | 957,844 | 960,04 | 957,562 | 960,002 |
| 12.09.2024 | 959,99 | 960,085 | 958,756 | 959,205 |
| 15.09.2024 | 959,227 | 961,292 | 958,728 | 960,466 |
| 16.09.2024 | 960,446 | 961,774 | 960,178 | 961,256 |
| 17.09.2024 | 961,203 | 962,526 | 961,042 | 962,249 |
| 18.09.2024 | 962,249 | 963,036 | 961,593 | 962,727 |
| 19.09.2024 | 962,765 | 963,761 | 962,168 | 962,499 |
| 22.09.2024 | 962,366 | 966,046 | 962,123 | 965,244 |
| 23.09.2024 | 965,234 | 966,528 | 964,558 | 965,251 |
| 24.09.2024 | 965,183 | 968,54 | 964,738 | 968,467 |
| 25.09.2024 | 968,468 | 969,858 | 967,063 | 967,178 |
| 26.09.2024 | 967,166 | 968,34 | 966,06 | 966,225 |
| 29.09.2024 | 966,559 | 970,035 | 965,306 | 968,759 |
| 30.09.2024 | 968,737 | 970,579 | 968,278 | 969,792 |
| 01.10.2024 | 969,793 | 970,943 | 969,169 | 970,3 |
| 02.10.2024 | 970,295 | 972,071 | 970,025 | 971,515 |
| 03.10.2024 | 971,481 | 971,933 | 971,08 | 971,261 |
| 06.10.2024 | 974,281 | 977,392 | 970,9 | 974,677 |
| 07.10.2024 | 974,7 | 975,273 | 974,053 | 974,246 |
| 08.10.2024 | 973,809 | 975,534 | 973,59 | 974,753 |
| 09.10.2024 | 974,738 | 976,029 | 974,091 | 974,762 |
| 10.10.2024 | 974,758 | 974,963 | 974,212 | 974,692 |
| 13.10.2024 | 974,863 | 980,072 | 974,625 | 979,757 |
| 14.10.2024 | 979,874 | 980,172 | 979,072 | 979,497 |
| 15.10.2024 | 979,433 | 980,99 | 978,976 | 980,205 |
| 16.10.2024 | 980,262 | 981,056 | 979,952 | 980,724 |
| 17.10.2024 | 980,734 | 981,026 | 980,181 | 980,722 |
| 20.10.2024 | 979,976 | 983,523 | 978,402 | 983,229 |
| 21.10.2024 | 983,114 | 984,271 | 982,99 | 983,741 |
| 22.10.2024 | 983,693 | 985,665 | 983,48 | 984,077 |
| 23.10.2024 | 984,098 | 985,534 | 982,206 | 985,252 |
| 24.10.2024 | 985,153 | 985,935 | 983,327 | 985,006 |
| 27.10.2024 | 986,474 | 989,075 | 984,597 | 987,52 |
| 28.10.2024 | 987,532 | 988,061 | 985,364 | 987,752 |
| 29.10.2024 | 987,75 | 989,569 | 986,362 | 988,768 |
| 30.10.2024 | 988,793 | 990,283 | 988,426 | 990,222 |
| 31.10.2024 | 990,234 | 990,318 | 988,887 | 990,207 |
| 03.11.2024 | 989,705 | 992,829 | 986,913 | 992,75 |
| 04.11.2024 | 992,746 | 993,055 | 992,101 | 992,624 |
| 05.11.2024 | 992,719 | 993,013 | 992,219 | 992,737 |
| 06.11.2024 | 992,746 | 994,387 | 992,567 | 993,728 |
| 07.11.2024 | 993,743 | 994,299 | 993,497 | 993,619 |
| 10.11.2024 | 997,096 | 1.000,697 | 993,572 | 998,437 |
| 11.11.2024 | 998,491 | 998,761 | 996,687 | 997,613 |
| 12.11.2024 | 997,686 | 998,36 | 997,344 | 998,167 |
| 13.11.2024 | 998,201 | 1.004,66 | 998,023 | 1.003,914 |
| 14.11.2024 | 1.003,926 | 1.004,017 | 996,472 | 998,498 |
| 17.11.2024 | 998,567 | 1.003,182 | 996,807 | 998,482 |
| 18.11.2024 | 998,486 | 1.002,35 | 998,275 | 1.001,748 |
| 19.11.2024 | 1.001,624 | 1.002,879 | 1.001,462 | 1.002,756 |
| 20.11.2024 | 1.002,738 | 1.004,712 | 1.002,393 | 1.003,99 |
| 21.11.2024 | 1.003,959 | 1.004,312 | 1.003,248 | 1.004,254 |
| 24.11.2024 | 1.004,128 | 1.006,58 | 996,148 | 1.006,49 |
| 25.11.2024 | 1.006,512 | 1.007,307 | 1.005,977 | 1.007,255 |
| 26.11.2024 | 1.007,252 | 1.008,313 | 1.006,955 | 1.008,017 |
| 27.11.2024 | 1.008,015 | 1.009,555 | 1.007,694 | 1.009,459 |
| 28.11.2024 | 1.009,477 | 1.010,603 | 1.008,887 | 1.010,507 |
| 01.12.2024 | 1.009,89 | 1.013,906 | 1.008,349 | 1.012,172 |
| 02.12.2024 | 1.012,176 | 1.012,66 | 1.011,25 | 1.011,744 |
| 03.12.2024 | 1.011,727 | 1.013,106 | 1.011,497 | 1.012,236 |
| 04.12.2024 | 1.012,24 | 1.013,559 | 1.011,667 | 1.012,271 |
| 05.12.2024 | 1.012,272 | 1.013,391 | 1.010,704 | 1.012,703 |
| 08.12.2024 | 1.013,782 | 1.017,523 | 1.012,605 | 1.015,741 |
| 09.12.2024 | 1.015,743 | 1.016,803 | 1.014,987 | 1.016,247 |
| 10.12.2024 | 1.016,246 | 1.017,08 | 1.015,839 | 1.016,997 |
| 11.12.2024 | 1.016,988 | 1.018,341 | 1.016,464 | 1.018,257 |
| 12.12.2024 | 1.018,251 | 1.019,418 | 1.017,627 | 1.017,994 |
| 15.12.2024 | 1.018,067 | 1.021,324 | 1.014,94 | 1.021,246 |
| 16.12.2024 | 1.021,243 | 1.021,428 | 1.020,263 | 1.020,482 |
| 17.12.2024 | 1.020,481 | 1.022,409 | 1.020,202 | 1.022,231 |
| 18.12.2024 | 1.022,238 | 1.022,527 | 1.019,328 | 1.022,014 |
| 19.12.2024 | 1.022,017 | 1.022,823 | 1.021,748 | 1.022,237 |
| 22.12.2024 | 1.019,994 | 1.025,83 | 1.016,703 | 1.025,745 |
| 23.12.2024 | 1.025,735 | 1.026,922 | 1.025,486 | 1.025,565 |
| 24.12.2024 | 1.025,539 | 1.028,557 | 1.021,285 | 1.021,285 |
| 25.12.2024 | 1.021,258 | 1.027,661 | 1.021,233 | 1.023,575 |
| 26.12.2024 | 1.023,538 | 1.029,295 | 1.023,062 | 1.028,748 |
| 29.12.2024 | 1.029,548 | 1.031,029 | 1.028,609 | 1.031,002 |
| 30.12.2024 | 1.031,003 | 1.031,252 | 1.029,736 | 1.030,334 |
| 31.12.2024 | 1.030,347 | 1.031,19 | 1.028,627 | 1.031,005 |