Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
USDCOP logosu
USDCOP
USDCOP
17:14:45
3444 $
-0.66 (%-0.02)
Önceki Kapanış: 3444.66·
Volatilite: 0.14
Düşük₺3442.79
Yüksek₺3447.75
AL3442.25
SAT3445.76

Piyasa Verileri

Spot Piyasa
A:3442.25
S:3445.76
Önceki haftaya göre (WoW)
-1.33%
Önceki aya göre (MoM)
-6.69%
Yılbaşından bugüne (YTD)
-8.65%
Önceki yıla göre (YoY)
-15.40%
Genel Bakış
Teknik
Yorumlar
Arşiv

USDCOP: ABD Doları / Kolombiya Pesosu Arşiv

2018 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.956,2781
KAPANIŞ 2.957,3275

En Düşük

DÜŞÜK 2.682,8

En Yüksek

YÜKSEK 3.300,95
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20182.978,12.9832.9282.928,2
02.01.20182.9272.935,62.899,62.901,8
03.01.20182.9032.9082.872,12.885,7
04.01.20182.8862.905,52.881,42.905,3
07.01.20182.904,12.908,32.904,12.905
08.01.20182.906,32.9192.899,12.907,9
09.01.20182.907,92.9102.885,82.888,5
10.01.20182.889,52.889,52.854,42.854,4
11.01.20182.8562.864,72.833,92.859,6
14.01.20182.858,82.859,62.858,82.859,6
15.01.20182.859,62.873,82.8462.863
16.01.20182.8622.871,82.8352.843,5
17.01.20182.838,52.8452.827,52.843
18.01.20182.8432.857,52.842,42.849,3
21.01.20182.845,62.8602.8362.850,6
22.01.20182.850,62.866,92.844,92.855
23.01.20182.8542.8552.810,62.813,6
24.01.20182.812,72.812,72.756,62.789,1
25.01.20182.7892.819,22.778,82.813
28.01.20182.808,52.850,42.8052.835,9
29.01.20182.835,42.851,42.819,52.848,5
30.01.20182.850,22.851,42.825,62.829,4
31.01.20182.8282.829,42.791,72.794,1
01.02.20182.793,12.856,32.791,32.839
04.02.20182.841,52.854,92.831,62.840,5
05.02.20182.839,12.8712.8242.828,8
06.02.20182.825,92.8502.8162.847
07.02.20182.8492.888,22.840,62.886
08.02.20182.883,12.9452.8772.939,4
11.02.20182.936,52.936,52.887,52.891,1
12.02.20182.889,92.9162.8822.904
13.02.20182.904,22.9242.8662.869
14.02.20182.866,72.869,52.830,22.855
15.02.20182.8542.870,22.8342.834
18.02.20182.835,52.835,52.833,32.833,3
19.02.20182.833,32.868,92.833,32.859,5
20.02.20182.856,82.887,82.856,82.876,6
21.02.20182.8802.896,62.8562.858
22.02.20182.856,62.868,82.841,22.844
25.02.20182.844,52.8602.837,42.839
26.02.20182.8402.8642.836,22.858
27.02.20182.8592.872,82.854,42.864,5
28.02.20182.8652.891,92.855,52.878
01.03.20182.8792.9042.858,52.866
04.03.20182.866,52.873,32.8442.855,5
05.03.20182.854,52.8592.8302.853,1
06.03.20182.8532.867,92.849,62.865,5
07.03.20182.8662.879,92.853,32.876
08.03.20182.8762.878,22.858,22.865,8
11.03.20182.866,82.868,92.843,62.845
12.03.20182.843,72.8562.8342.853
13.03.20182.8512.859,52.838,12.842
14.03.20182.8412.8632.836,92.845,4
15.03.20182.845,42.8582.843,52.855,5
18.03.20182.8562.861,22.8522.857
19.03.20182.8592.872,22.849,52.870
20.03.20182.8682.870,52.843,62.851
21.03.20182.853,82.866,32.843,32.859,8
22.03.20182.8592.859,82.838,72.842,5
25.03.20182.843,52.843,72.793,52.799,7
26.03.20182.801,22.801,22.766,52.783
27.03.20182.783,62.798,22.768,32.791,3
28.03.20182.791,32.7942.7882.788
29.03.20182.7882.793,52.7882.790
01.04.20182.792,62.806,52.778,52.806,5
02.04.20182.806,52.807,52.771,52.777,9
03.04.20182.777,12.797,62.775,72.791,3
04.04.20182.791,32.793,12.774,32.790
05.04.20182.787,82.797,52.780,12.791,2
08.04.20182.792,52.798,12.772,22.775
09.04.20182.775,82.777,52.760,82.771,6
10.04.20182.770,32.771,62.715,82.720,8
11.04.20182.719,32.7212.702,32.705,8
12.04.20182.705,82.717,72.682,82.711,1
15.04.20182.711,12.736,12.697,72.726,6
16.04.20182.7282.735,52.718,62.725,5
17.04.20182.724,52.725,52.695,72.710,9
18.04.20182.709,62.736,52.699,82.732
19.04.20182.730,72.763,12.718,12.756,1
22.04.20182.758,82.814,72.756,12.811,9
23.04.20182.816,52.816,52.7732.782,6
24.04.20182.782,62.830,82.780,22.813,3
25.04.20182.813,32.8232.793,22.816
26.04.20182.8152.8172.792,42.804,2
29.04.20182.806,22.820,22.7922.803,8
30.04.20182.798,42.817,82.798,42.800,4
01.05.20182.800,42.842,22.797,82.832,5
02.05.20182.830,12.870,72.829,42.857,6
03.05.20182.857,62.8812.812,52.819,5
06.05.20182.821,52.831,72.806,52.814
07.05.20182.811,92.880,42.811,92.868,6
08.05.20182.8732.8732.838,62.861,9
09.05.20182.861,92.864,22.812,22.825,1
10.05.20182.823,22.846,82.796,62.834,2
13.05.20182.836,72.836,72.831,32.834,2
14.05.20182.834,22.902,62.832,52.874,1
15.05.20182.869,42.885,52.847,52.859,1
16.05.20182.8622.905,52.857,12.903,9
17.05.20182.9022.9422.900,42.918,6
20.05.20182.918,62.9222.871,62.875
21.05.20182.8752.875,52.841,82.851,8
22.05.20182.853,12.879,72.847,52.873,3
23.05.20182.867,52.867,52.849,32.852
24.05.20182.851,12.897,72.849,32.875
27.05.20182.8792.8792.8642.874
28.05.20182.8742.9102.865,82.905,2
29.05.20182.905,22.9062.868,72.876
30.05.20182.8762.896,72.873,62.889,7
31.05.20182.889,52.8932.855,72.866,9
03.06.20182.868,52.873,62.856,82.859,8
04.06.20182.859,82.888,42.847,52.852
05.06.20182.853,62.854,52.818,72.829,9
06.06.20182.8292.854,82.822,32.847,1
07.06.20182.8482.863,32.8362.855,6
10.06.20182.858,12.8632.853,62.862,8
11.06.20182.862,82.8682.845,52.860,4
12.06.20182.861,12.867,42.844,12.857,5
13.06.20182.858,52.865,52.847,52.862,1
14.06.20182.862,12.899,12.859,72.893,6
17.06.20182.893,62.9312.881,82.922,1
18.06.20182.922,12.949,92.918,92.922,8
19.06.20182.921,82.9292.8972.922,5
20.06.20182.9262.9592.911,32.949,5
21.06.20182.949,52.9532.906,72.914
24.06.20182.9162.939,62.904,12.915,8
25.06.20182.917,82.932,82.9012.929,5
26.06.20182.930,62.946,32.915,12.944,6
27.06.20182.944,62.953,22.929,62.945,3
28.06.20182.945,32.949,52.916,12.929,3
01.07.20182.930,62.940,52.927,32.929,3
02.07.20182.927,32.930,12.895,42.907
03.07.20182.908,32.908,82.900,52.904,3
04.07.20182.904,32.908,82.871,92.875,9
05.07.20182.876,42.877,42.857,12.872,5
08.07.20182.872,52.889,92.872,52.880,4
09.07.20182.8852.8852.862,12.870,1
10.07.20182.870,12.897,52.8642.895
11.07.20182.8952.895,52.868,72.875,5
12.07.20182.873,82.879,32.852,82.857
15.07.20182.857,62.876,82.849,82.874,5
16.07.20182.875,52.8882.868,22.870
17.07.20182.870,12.888,12.860,32.863,2
18.07.20182.864,22.890,72.861,62.881,9
19.07.20182.880,92.881,92.867,52.867,5
22.07.20182.867,52.9082.867,52.907,2
23.07.20182.906,62.9132.888,12.894
24.07.20182.8952.8952.872,92.884
25.07.20182.882,82.892,52.879,62.883,5
26.07.20182.881,92.888,52.872,22.885
29.07.20182.8852.8872.867,82.870
30.07.20182.870,12.8912.8702.888,1
31.07.20182.888,12.899,92.882,42.894,5
01.08.20182.894,52.912,22.8942.903,4
02.08.20182.903,42.905,52.888,42.890,9
05.08.20182.892,12.9042.888,32.899,1
06.08.20182.9012.901,52.889,82.890,8
07.08.20182.890,82.915,92.890,82.908,9
08.08.20182.908,92.922,62.908,52.910
09.08.20182.910,82.948,92.909,52.944
12.08.20182.943,53.010,82.940,73.000,9
13.08.20183.0043.013,52.982,73.011,6
14.08.20183.013,23.061,63.011,63.047
15.08.20183.047,53.0503.005,53.019,2
16.08.20183.019,23.0313.008,63.031
19.08.20183.0333.033,53.021,73.029,1
20.08.20183.029,13.0322.974,92.977,2
21.08.20182.9792.979,22.955,62.959
22.08.20182.9602.988,42.956,32.985,7
23.08.20182.985,72.9872.943,72.957,5
26.08.20182.955,82.955,82.9242.939,5
27.08.20182.939,52.990,72.929,52.988,8
28.08.20182.987,83.014,72.983,12.998,3
29.08.20182.9993.037,52.9963.031,3
30.08.20183.032,33.077,23.028,63.046,3
02.09.20183.046,33.053,83.045,43.048,3
03.09.20183.048,33.097,13.048,33.088,4
04.09.20183.093,53.111,33.080,83.092,3
05.09.20183.094,23.0993.0813.082,9
06.09.20183.0853.091,93.048,63.056,5
09.09.20183.058,53.089,53.043,33.086,8
10.09.20183.086,83.105,53.0733.079,9
11.09.20183.080,93.0823.040,53.044
12.09.20183.044,83.044,83.010,83.016
13.09.20183.015,83.032,23.012,83.020,3
16.09.20183.019,43.0223.005,33.016,6
17.09.20183.018,13.018,52.993,93.012,4
18.09.20183.012,43.036,92.999,93.027,5
19.09.20183.028,53.030,23.001,73.005
20.09.20183.0033.0132.986,52.996
23.09.20182.9963.0022.9823.001,5
24.09.20183.001,13.0102.991,63.002
25.09.20183.0013.0102.992,22.997,6
26.09.20182.997,62.999,52.979,82.986,1
27.09.20182.985,12.986,052.957,12.962,8
30.09.20182.959,83.0032.959,83.000
01.10.20182.9973.019,72.989,53.015,3
02.10.20183.0143.018,33.004,13.015
03.10.20183.016,53.040,33.0143.034,2
04.10.20183.032,23.044,33.018,53.032,8
07.10.20183.032,33.046,43.029,83.043,4
08.10.20183.043,43.063,93.030,53.060,1
09.10.20183.059,13.099,553.058,23.093
10.10.20183.095,053.097,853.076,13.090,65
11.10.20183.088,43.1053.031,553.097
14.10.20183.0973.0973.0853.086,6
15.10.20183.0903.096,33.048,13.052,05
16.10.20183.0503.069,73.044,53.066,1
17.10.20183.066,23.095,33.062,83.092
18.10.20183.0913.0923.069,53.079,1
21.10.20183.079,13.095,43.073,63.083,3
22.10.20183.083,33.121,53.081,23.121
23.10.20183.1173.1953.1103.165
24.10.20183.1623.1793.1483.168
25.10.20183.1703.1983.162,13.181
28.10.20183.1813.203,53.1753.185
29.10.20183.1853.215,53.1813.207
30.10.20183.2043.228,93.202,93.215,1
31.10.20183.215,13.219,53.178,33.193
01.11.20183.194,053.194,053.164,93.182
04.11.20183.179,63.186,253.177,83.181,7
05.11.20183.178,53.183,33.142,43.146,6
06.11.20183.1483.148,53.127,13.129
07.11.20183.1293.159,93.1263.149,95
08.11.20183.152,953.184,83.148,83.180
11.11.20183.1803.180,053.171,33.178,05
12.11.20183.174,33.204,553.174,33.188,35
13.11.20183.1883.205,053.181,93.201,7
14.11.20183.202,33.209,753.182,83.189,55
15.11.20183.187,83.192,33.163,83.168,35
18.11.20183.166,13.184,853.080,053.173,22
19.11.20183.173,463.199,53.173,463.195,07
20.11.20183.195,583.2033.187,133.189,08
21.11.20183.189,693.192,953.188,143.191,05
22.11.20183.187,743.238,053.187,33.225,55
25.11.20183.225,843.246,413.222,033.242,03
26.11.20183.242,263.264,493.227,723.261,67
27.11.20183.261,783.291,373.254,63.266,18
28.11.20183.265,593.266,713.228,873.236,61
29.11.20183.237,263.245,853.226,133.232,35
02.12.20183.232,433.233,313.185,073.186,96
03.12.20183.186,983.1873.164,273.174,13
04.12.20183.174,163.179,313.151,263.157,6
05.12.20183.156,73.192,473.155,913.184,19
06.12.20183.184,393.187,843.137,733.143,96
09.12.20183.145,123.189,953.142,383.189,08
10.12.20183.187,843.190,953.174,693.184,505
11.12.20183.183,8553.185,753.160,0853.167,935
12.12.20183.167,8653.179,8553.167,6353.177,795
13.12.20183.178,4753.202,5953.1783.193,395
16.12.20183.193,443.194,13.174,113.178,31
17.12.20183.178,33.206,283.178,33.203,75
18.12.20183.202,583.219,783.202,223.215,82
19.12.20183.216,563.266,593.216,563.266,08
20.12.20183.266,093.294,883.263,973.291,5
23.12.20183.292,713.292,753.277,323.291,53
24.12.20183.291,513.291,513.291,53.291,5
25.12.20183.291,53.300,953.279,663.282,54
26.12.20183.282,523.283,813.263,633.273,08
27.12.20183.273,043.2793.237,163.245,52
30.12.20183.245,063.2473.2453.245,03
31.12.20183.245,013.247,063.2453.245