USDCOP
USDCOP
14:23:45
3444.66 $
1.79 (%0.05)
Önceki Kapanış: 3444.66·
Volatilite: 0.07
Düşük₺3430.8
Yüksek₺3493.47
Piyasa Verileri
Spot Piyasa
A:3444.7
S:3448.21
Önceki haftaya göre (WoW)
-1.26%
Önceki aya göre (MoM)
-6.63%
Yılbaşından bugüne (YTD)
-8.58%
Önceki yıla göre (YoY)
-15.34%
USDCOP: ABD Doları / Kolombiya Pesosu Arşiv
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3.670,3693
KAPANIŞ 3.668,7813
En Düşük
DÜŞÜK 3.430,8
En Yüksek
YÜKSEK 3.831,09
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2026 | 3.769,96 | 3.820,85 | 3.761,42 | 3.774,65 |
| 04.01.2026 | 3.771,3 | 3.804,64 | 3.734,5 | 3.734,5 |
| 05.01.2026 | 3.734,5 | 3.763,44 | 3.710,48 | 3.710,48 |
| 06.01.2026 | 3.710,48 | 3.757,24 | 3.710,48 | 3.752,5 |
| 07.01.2026 | 3.752,5 | 3.752,6 | 3.707 | 3.708,5 |
| 08.01.2026 | 3.708,5 | 3.721,72 | 3.704,21 | 3.713,13 |
| 11.01.2026 | 3.713,26 | 3.715,38 | 3.711 | 3.712 |
| 12.01.2026 | 3.712 | 3.717,59 | 3.674,92 | 3.681,49 |
| 13.01.2026 | 3.681,54 | 3.688,61 | 3.620,43 | 3.679,63 |
| 14.01.2026 | 3.678,81 | 3.693,43 | 3.669,56 | 3.688,99 |
| 15.01.2026 | 3.688,99 | 3.700,25 | 3.685,86 | 3.694,65 |
| 18.01.2026 | 3.692,44 | 3.696,15 | 3.674,92 | 3.674,92 |
| 19.01.2026 | 3.674,92 | 3.689,05 | 3.656,47 | 3.674,88 |
| 20.01.2026 | 3.674,88 | 3.676,96 | 3.656,06 | 3.670,55 |
| 21.01.2026 | 3.670,55 | 3.675,21 | 3.595,42 | 3.596,48 |
| 22.01.2026 | 3.596,37 | 3.665,54 | 3.593,65 | 3.639,06 |
| 25.01.2026 | 3.607,41 | 3.690,99 | 3.575,76 | 3.690,99 |
| 26.01.2026 | 3.690,99 | 3.695,77 | 3.655,57 | 3.655,57 |
| 27.01.2026 | 3.655,53 | 3.684,79 | 3.619,02 | 3.682,39 |
| 28.01.2026 | 3.681,19 | 3.681,19 | 3.639 | 3.653 |
| 29.01.2026 | 3.653 | 3.675,33 | 3.641 | 3.672,15 |
| 01.02.2026 | 3.670,95 | 3.680,4 | 3.602,15 | 3.613,38 |
| 02.02.2026 | 3.613,38 | 3.661,49 | 3.612 | 3.656,5 |
| 03.02.2026 | 3.656,5 | 3.656,5 | 3.644,74 | 3.652 |
| 04.02.2026 | 3.632,07 | 3.697,99 | 3.628,58 | 3.693,87 |
| 05.02.2026 | 3.693,81 | 3.704,17 | 3.667,5 | 3.680,65 |
| 08.02.2026 | 3.690,09 | 3.699,52 | 3.664,16 | 3.674,03 |
| 09.02.2026 | 3.674,03 | 3.678,65 | 3.654,97 | 3.666,9 |
| 10.02.2026 | 3.666,9 | 3.689,37 | 3.661,08 | 3.670,45 |
| 11.02.2026 | 3.670,45 | 3.693,02 | 3.664,76 | 3.670,58 |
| 12.02.2026 | 3.670,58 | 3.674,21 | 3.661,79 | 3.666,57 |
| 15.02.2026 | 3.663,51 | 3.667,96 | 3.659,06 | 3.659,06 |
| 16.02.2026 | 3.659,06 | 3.677,47 | 3.657,82 | 3.660,96 |
| 17.02.2026 | 3.660,96 | 3.685,9 | 3.654,44 | 3.681,9 |
| 18.02.2026 | 3.681,9 | 3.708,77 | 3.677,07 | 3.701,18 |
| 19.02.2026 | 3.701,18 | 3.718,45 | 3.688,53 | 3.707,15 |
| 22.02.2026 | 3.698,44 | 3.721,74 | 3.688,68 | 3.695,32 |
| 23.02.2026 | 3.695,32 | 3.726,05 | 3.689,1 | 3.712,19 |
| 24.02.2026 | 3.712,19 | 3.729,61 | 3.698,32 | 3.701,03 |
| 25.02.2026 | 3.701,03 | 3.776,57 | 3.690,13 | 3.768,66 |
| 26.02.2026 | 3.768,66 | 3.779,2 | 3.758,01 | 3.766,95 |
| 01.03.2026 | 3.762,91 | 3.804,27 | 3.758,87 | 3.763,07 |
| 02.03.2026 | 3.763,06 | 3.772,55 | 3.760,68 | 3.770,22 |
| 03.03.2026 | 3.802,38 | 3.807,07 | 3.751,75 | 3.763,08 |
| 04.03.2026 | 3.763,08 | 3.800,48 | 3.754,17 | 3.790,49 |
| 05.03.2026 | 3.790,38 | 3.820,64 | 3.788,44 | 3.790,77 |
| 08.03.2026 | 3.772,84 | 3.790,93 | 3.746,51 | 3.760,91 |
| 09.03.2026 | 3.760,95 | 3.763,92 | 3.703,73 | 3.707,59 |
| 10.03.2026 | 3.707,51 | 3.718,89 | 3.682,8 | 3.706,39 |
| 11.03.2026 | 3.705,81 | 3.726,8 | 3.687,44 | 3.694,31 |
| 12.03.2026 | 3.695,24 | 3.721,75 | 3.684,51 | 3.707,24 |
| 15.03.2026 | 3.694,72 | 3.707,75 | 3.682,2 | 3.702,31 |
| 16.03.2026 | 3.702,31 | 3.713,92 | 3.691,37 | 3.701,51 |
| 17.03.2026 | 3.701,51 | 3.720,74 | 3.689,17 | 3.705,73 |
| 18.03.2026 | 3.705,52 | 3.722,5 | 3.688,45 | 3.691,25 |
| 19.03.2026 | 3.691,25 | 3.718,63 | 3.685,28 | 3.712,59 |
| 22.03.2026 | 3.691 | 3.719,12 | 3.669,41 | 3.710,2 |
| 23.03.2026 | 3.710,18 | 3.727,29 | 3.705,64 | 3.705,66 |
| 24.03.2026 | 3.705,65 | 3.710,41 | 3.702,34 | 3.702,39 |
| 25.03.2026 | 3.702,39 | 3.710,85 | 3.682,09 | 3.689,88 |
| 26.03.2026 | 3.689,88 | 3.703,1 | 3.677,57 | 3.680,28 |
| 29.03.2026 | 3.671,63 | 3.691,03 | 3.662,98 | 3.679,57 |
| 30.03.2026 | 3.679,57 | 3.688,67 | 3.666,2 | 3.683,41 |
| 31.03.2026 | 3.683,43 | 3.712,97 | 3.660,41 | 3.670,55 |
| 01.04.2026 | 3.669,53 | 3.673,85 | 3.656,57 | 3.662,46 |
| 02.04.2026 | 3.662,46 | 3.668,42 | 3.657,49 | 3.668,42 |
| 05.04.2026 | 3.668,42 | 3.685,64 | 3.666,2 | 3.684,13 |
| 06.04.2026 | 3.684,13 | 3.699,27 | 3.678,85 | 3.686,84 |
| 07.04.2026 | 3.688,38 | 3.691,93 | 3.645,7 | 3.650,99 |
| 08.04.2026 | 3.650,99 | 3.663,17 | 3.641,39 | 3.654,66 |
| 09.04.2026 | 3.654,66 | 3.655,18 | 3.639,59 | 3.648,51 |
| 12.04.2026 | 3.642,51 | 3.649,88 | 3.597,77 | 3.598,39 |
| 13.04.2026 | 3.598,39 | 3.603,55 | 3.580,05 | 3.593,65 |
| 14.04.2026 | 3.593,67 | 3.627,63 | 3.581,05 | 3.619,3 |
| 15.04.2026 | 3.618,06 | 3.620,3 | 3.610,82 | 3.614 |
| 16.04.2026 | 3.613,99 | 3.615,44 | 3.601,51 | 3.606,22 |
| 19.04.2026 | 3.605,92 | 3.606,15 | 3.575,48 | 3.580,05 |
| 20.04.2026 | 3.580,05 | 3.596,18 | 3.572,8 | 3.587,39 |
| 21.04.2026 | 3.587,39 | 3.591,62 | 3.566,75 | 3.570,8 |
| 22.04.2026 | 3.570,79 | 3.580,67 | 3.565,83 | 3.566,47 |
| 23.04.2026 | 3.566,47 | 3.574,04 | 3.561,17 | 3.564,14 |
| 26.04.2026 | 3.559,16 | 3.624,85 | 3.554,19 | 3.622,32 |
| 27.04.2026 | 3.622,35 | 3.634,73 | 3.569,24 | 3.611,05 |
| 28.04.2026 | 3.611,09 | 3.646,03 | 3.607,93 | 3.636,48 |
| 29.04.2026 | 3.636,48 | 3.665,01 | 3.631,32 | 3.658,16 |
| 30.04.2026 | 3.658,16 | 3.662,43 | 3.645 | 3.657,39 |
| 03.05.2026 | 3.657,39 | 3.733,78 | 3.651,14 | 3.730,14 |
| 04.05.2026 | 3.730,14 | 3.735,17 | 3.713,94 | 3.714,6 |
| 05.05.2026 | 3.714,6 | 3.753,94 | 3.699,14 | 3.725,26 |
| 06.05.2026 | 3.725,26 | 3.748,05 | 3.709,72 | 3.739,23 |
| 07.05.2026 | 3.739,23 | 3.755,41 | 3.736,05 | 3.750,47 |
| 10.05.2026 | 3.738,74 | 3.772,84 | 3.727,01 | 3.765,84 |
| 11.05.2026 | 3.765,87 | 3.794,65 | 3.761,28 | 3.782,8 |
| 12.05.2026 | 3.784,32 | 3.817,63 | 3.783,01 | 3.793,32 |
| 13.05.2026 | 3.793,31 | 3.808,51 | 3.789,73 | 3.791,07 |
| 14.05.2026 | 3.791,07 | 3.831,09 | 3.789,72 | 3.810,82 |
| 17.05.2026 | 3.804,96 | 3.804,96 | 3.798,39 | 3.799,36 |
| 18.05.2026 | 3.799,36 | 3.829,46 | 3.794,67 | 3.796,03 |
| 19.05.2026 | 3.796,03 | 3.796,03 | 3.711,97 | 3.726,59 |
| 20.05.2026 | 3.726,38 | 3.736,75 | 3.691,5 | 3.692,43 |
| 21.05.2026 | 3.692,75 | 3.692,89 | 3.683,24 | 3.687,97 |
| 24.05.2026 | 3.679,2 | 3.681,67 | 3.636,94 | 3.636,94 |
| 25.05.2026 | 3.639,44 | 3.694,06 | 3.624,62 | 3.676,87 |
| 26.05.2026 | 3.676,4 | 3.676,71 | 3.635,78 | 3.637,61 |
| 27.05.2026 | 3.637,18 | 3.660,81 | 3.636,54 | 3.651,9 |
| 28.05.2026 | 3.651,25 | 3.726,6 | 3.646,79 | 3.691,04 |
| 31.05.2026 | 3.692,09 | 3.700,15 | 3.563,94 | 3.563,94 |
| 01.06.2026 | 3.563,94 | 3.590,78 | 3.556,5 | 3.587,25 |
| 02.06.2026 | 3.586,73 | 3.602,4 | 3.566,63 | 3.578,38 |
| 03.06.2026 | 3.577,76 | 3.584,73 | 3.572,81 | 3.578,9 |
| 04.06.2026 | 3.578,9 | 3.625,3 | 3.574,72 | 3.603,36 |
| 07.06.2026 | 3.603,24 | 3.606,64 | 3.591,13 | 3.594,76 |
| 08.06.2026 | 3.594,53 | 3.601,37 | 3.575,51 | 3.577,13 |
| 09.06.2026 | 3.577,17 | 3.592,78 | 3.560,05 | 3.561,32 |
| 10.06.2026 | 3.560,92 | 3.567,84 | 3.497,38 | 3.500,25 |
| 11.06.2026 | 3.500,17 | 3.519,16 | 3.479,62 | 3.490,34 |
| 14.06.2026 | 3.491,61 | 3.492,89 | 3.491,46 | 3.492,51 |
| 15.06.2026 | 3.492,51 | 3.492,51 | 3.432,05 | 3.453,02 |
| 16.06.2026 | 3.452,5 | 3.463,68 | 3.430,8 | 3.458,92 |
| 17.06.2026 | 3.458,74 | 3.493,47 | 3.444,66 | 3.444,66 |
| 18.06.2026 | 3.444,61 | 3.446,45 | 3.444,06 | 3.446,45 |