USDPEN
USDPEN
17:15:45
3.383 S/
+0.001 (%+0.03)
Önceki Kapanış: 3.382·
Volatilite: 0.030
Düşük₺3.382
Yüksek₺3.383
Piyasa Verileri
Spot Piyasa
A:3.313
S:3.453
Önceki haftaya göre (WoW)
-0.50%
Önceki aya göre (MoM)
-0.47%
Yılbaşından bugüne (YTD)
+0.51%
Önceki yıla göre (YoY)
-5.92%
USDPEN: ABD Doları / Peru Solü Arşiv
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,2858
KAPANIŞ 3,2864
En Düşük
DÜŞÜK 3,1992
En Yüksek
YÜKSEK 3,3887
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2018 | 3,239 | 3,239 | 3,2305 | 3,231 |
| 02.01.2018 | 3,2308 | 3,236 | 3,217 | 3,219 |
| 03.01.2018 | 3,219 | 3,2245 | 3,1992 | 3,208 |
| 04.01.2018 | 3,208 | 3,218 | 3,2038 | 3,212 |
| 07.01.2018 | 3,211 | 3,221 | 3,211 | 3,2163 |
| 08.01.2018 | 3,216 | 3,224 | 3,212 | 3,219 |
| 09.01.2018 | 3,219 | 3,226 | 3,216 | 3,2229 |
| 10.01.2018 | 3,2229 | 3,227 | 3,2145 | 3,219 |
| 11.01.2018 | 3,2191 | 3,2196 | 3,21 | 3,217 |
| 14.01.2018 | 3,215 | 3,215 | 3,21 | 3,212 |
| 15.01.2018 | 3,212 | 3,2145 | 3,207 | 3,2108 |
| 16.01.2018 | 3,21 | 3,2131 | 3,208 | 3,211 |
| 17.01.2018 | 3,2083 | 3,216 | 3,208 | 3,216 |
| 18.01.2018 | 3,2155 | 3,219 | 3,213 | 3,217 |
| 21.01.2018 | 3,2136 | 3,218 | 3,2127 | 3,214 |
| 22.01.2018 | 3,2108 | 3,221 | 3,2106 | 3,217 |
| 23.01.2018 | 3,2198 | 3,221 | 3,21 | 3,214 |
| 24.01.2018 | 3,214 | 3,218 | 3,2045 | 3,2165 |
| 25.01.2018 | 3,2136 | 3,218 | 3,209 | 3,2126 |
| 28.01.2018 | 3,214 | 3,221 | 3,2126 | 3,217 |
| 29.01.2018 | 3,2138 | 3,221 | 3,212 | 3,215 |
| 30.01.2018 | 3,215 | 3,219 | 3,212 | 3,2165 |
| 31.01.2018 | 3,2165 | 3,217 | 3,208 | 3,212 |
| 01.02.2018 | 3,212 | 3,221 | 3,209 | 3,217 |
| 04.02.2018 | 3,219 | 3,232 | 3,2168 | 3,232 |
| 05.02.2018 | 3,231 | 3,251 | 3,231 | 3,245 |
| 06.02.2018 | 3,247 | 3,255 | 3,2358 | 3,251 |
| 07.02.2018 | 3,2483 | 3,2718 | 3,2455 | 3,268 |
| 08.02.2018 | 3,265 | 3,2835 | 3,259 | 3,2724 |
| 11.02.2018 | 3,2735 | 3,2763 | 3,2588 | 3,269 |
| 12.02.2018 | 3,269 | 3,2763 | 3,2657 | 3,275 |
| 13.02.2018 | 3,275 | 3,284 | 3,2545 | 3,262 |
| 14.02.2018 | 3,263 | 3,263 | 3,2435 | 3,247 |
| 15.02.2018 | 3,2465 | 3,252 | 3,24 | 3,251 |
| 18.02.2018 | 3,252 | 3,255 | 3,248 | 3,248 |
| 19.02.2018 | 3,248 | 3,254 | 3,248 | 3,252 |
| 20.02.2018 | 3,2497 | 3,256 | 3,245 | 3,246 |
| 21.02.2018 | 3,246 | 3,255 | 3,242 | 3,249 |
| 22.02.2018 | 3,2461 | 3,254 | 3,237 | 3,249 |
| 25.02.2018 | 3,2483 | 3,253 | 3,2468 | 3,249 |
| 26.02.2018 | 3,249 | 3,2553 | 3,243 | 3,253 |
| 27.02.2018 | 3,253 | 3,2703 | 3,2045 | 3,267 |
| 28.02.2018 | 3,268 | 3,2737 | 3,2565 | 3,263 |
| 01.03.2018 | 3,2625 | 3,264 | 3,2528 | 3,257 |
| 04.03.2018 | 3,256 | 3,258 | 3,2458 | 3,253 |
| 05.03.2018 | 3,253 | 3,2597 | 3,242 | 3,252 |
| 06.03.2018 | 3,2515 | 3,259 | 3,236 | 3,2543 |
| 07.03.2018 | 3,2535 | 3,2603 | 3,2525 | 3,258 |
| 08.03.2018 | 3,2565 | 3,264 | 3,2565 | 3,259 |
| 11.03.2018 | 3,2588 | 3,264 | 3,256 | 3,26 |
| 12.03.2018 | 3,2562 | 3,266 | 3,2528 | 3,2607 |
| 13.03.2018 | 3,262 | 3,265 | 3,2515 | 3,252 |
| 14.03.2018 | 3,252 | 3,266 | 3,247 | 3,263 |
| 15.03.2018 | 3,263 | 3,274 | 3,26 | 3,269 |
| 18.03.2018 | 3,2687 | 3,277 | 3,2687 | 3,27 |
| 19.03.2018 | 3,2687 | 3,273 | 3,257 | 3,26 |
| 20.03.2018 | 3,26 | 3,2795 | 3,2445 | 3,25 |
| 21.03.2018 | 3,2515 | 3,257 | 3,232 | 3,238 |
| 22.03.2018 | 3,237 | 3,246 | 3,2198 | 3,223 |
| 25.03.2018 | 3,224 | 3,224 | 3,2108 | 3,217 |
| 26.03.2018 | 3,218 | 3,2284 | 3,2138 | 3,223 |
| 27.03.2018 | 3,2243 | 3,266 | 3,221 | 3,226 |
| 28.03.2018 | 3,246 | 3,246 | 3,221 | 3,222 |
| 29.03.2018 | 3,2218 | 3,228 | 3,2218 | 3,228 |
| 01.04.2018 | 3,228 | 3,232 | 3,224 | 3,226 |
| 02.04.2018 | 3,226 | 3,2283 | 3,221 | 3,223 |
| 03.04.2018 | 3,223 | 3,233 | 3,221 | 3,222 |
| 04.04.2018 | 3,224 | 3,231 | 3,222 | 3,2243 |
| 05.04.2018 | 3,226 | 3,24 | 3,224 | 3,234 |
| 08.04.2018 | 3,2355 | 3,244 | 3,2355 | 3,238 |
| 09.04.2018 | 3,2375 | 3,244 | 3,232 | 3,239 |
| 10.04.2018 | 3,239 | 3,244 | 3,2294 | 3,231 |
| 11.04.2018 | 3,232 | 3,235 | 3,2228 | 3,224 |
| 12.04.2018 | 3,224 | 3,2283 | 3,22 | 3,223 |
| 15.04.2018 | 3,2201 | 3,2261 | 3,219 | 3,223 |
| 16.04.2018 | 3,223 | 3,2255 | 3,217 | 3,219 |
| 17.04.2018 | 3,219 | 3,2205 | 3,213 | 3,215 |
| 18.04.2018 | 3,216 | 3,2235 | 3,2148 | 3,217 |
| 19.04.2018 | 3,219 | 3,2284 | 3,2166 | 3,2179 |
| 22.04.2018 | 3,2179 | 3,239 | 3,2179 | 3,232 |
| 23.04.2018 | 3,233 | 3,237 | 3,227 | 3,231 |
| 24.04.2018 | 3,2315 | 3,248 | 3,2265 | 3,234 |
| 25.04.2018 | 3,235 | 3,241 | 3,2315 | 3,234 |
| 26.04.2018 | 3,235 | 3,245 | 3,2339 | 3,2339 |
| 29.04.2018 | 3,2339 | 3,2655 | 3,2339 | 3,25 |
| 30.04.2018 | 3,2502 | 3,261 | 3,243 | 3,251 |
| 01.05.2018 | 3,25 | 3,279 | 3,25 | 3,266 |
| 02.05.2018 | 3,267 | 3,281 | 3,262 | 3,273 |
| 03.05.2018 | 3,273 | 3,279 | 3,2658 | 3,2682 |
| 06.05.2018 | 3,2682 | 3,2832 | 3,2628 | 3,2765 |
| 07.05.2018 | 3,2765 | 3,295 | 3,271 | 3,287 |
| 08.05.2018 | 3,288 | 3,297 | 3,2865 | 3,2922 |
| 09.05.2018 | 3,2922 | 3,296 | 3,2639 | 3,2681 |
| 10.05.2018 | 3,267 | 3,2681 | 3,252 | 3,254 |
| 13.05.2018 | 3,256 | 3,2655 | 3,2535 | 3,255 |
| 14.05.2018 | 3,259 | 3,279 | 3,2537 | 3,274 |
| 15.05.2018 | 3,276 | 3,2772 | 3,2609 | 3,261 |
| 16.05.2018 | 3,2609 | 3,2794 | 3,2609 | 3,2721 |
| 17.05.2018 | 3,2721 | 3,2934 | 3,272 | 3,288 |
| 20.05.2018 | 3,2881 | 3,291 | 3,277 | 3,282 |
| 21.05.2018 | 3,282 | 3,286 | 3,2657 | 3,269 |
| 22.05.2018 | 3,2687 | 3,2803 | 3,2628 | 3,266 |
| 23.05.2018 | 3,271 | 3,2715 | 3,2637 | 3,264 |
| 24.05.2018 | 3,266 | 3,275 | 3,262 | 3,27 |
| 27.05.2018 | 3,27 | 3,278 | 3,262 | 3,277 |
| 28.05.2018 | 3,277 | 3,287 | 3,267 | 3,274 |
| 29.05.2018 | 3,276 | 3,278 | 3,2667 | 3,27 |
| 30.05.2018 | 3,27 | 3,279 | 3,2687 | 3,273 |
| 31.05.2018 | 3,273 | 3,276 | 3,2665 | 3,271 |
| 03.06.2018 | 3,2704 | 3,2772 | 3,2657 | 3,266 |
| 04.06.2018 | 3,267 | 3,279 | 3,265 | 3,266 |
| 05.06.2018 | 3,272 | 3,272 | 3,2553 | 3,262 |
| 06.06.2018 | 3,262 | 3,2704 | 3,252 | 3,264 |
| 07.06.2018 | 3,261 | 3,267 | 3,2562 | 3,261 |
| 10.06.2018 | 3,2602 | 3,271 | 3,26 | 3,263 |
| 11.06.2018 | 3,2632 | 3,275 | 3,26 | 3,269 |
| 12.06.2018 | 3,27 | 3,274 | 3,26 | 3,27 |
| 13.06.2018 | 3,2702 | 3,284 | 3,2601 | 3,279 |
| 14.06.2018 | 3,279 | 3,289 | 3,2747 | 3,279 |
| 17.06.2018 | 3,279 | 3,287 | 3,272 | 3,275 |
| 18.06.2018 | 3,2747 | 3,288 | 3,272 | 3,281 |
| 19.06.2018 | 3,2813 | 3,286 | 3,272 | 3,276 |
| 20.06.2018 | 3,277 | 3,282 | 3,272 | 3,277 |
| 21.06.2018 | 3,2763 | 3,2763 | 3,2645 | 3,267 |
| 24.06.2018 | 3,2672 | 3,279 | 3,267 | 3,272 |
| 25.06.2018 | 3,272 | 3,275 | 3,265 | 3,268 |
| 26.06.2018 | 3,268 | 3,275 | 3,265 | 3,273 |
| 27.06.2018 | 3,273 | 3,278 | 3,2687 | 3,2737 |
| 28.06.2018 | 3,273 | 3,286 | 3,2719 | 3,282 |
| 01.07.2018 | 3,2822 | 3,294 | 3,277 | 3,285 |
| 02.07.2018 | 3,2852 | 3,291 | 3,277 | 3,287 |
| 03.07.2018 | 3,287 | 3,2941 | 3,282 | 3,292 |
| 04.07.2018 | 3,292 | 3,295 | 3,282 | 3,288 |
| 05.07.2018 | 3,2873 | 3,291 | 3,2796 | 3,282 |
| 08.07.2018 | 3,282 | 3,286 | 3,2748 | 3,279 |
| 09.07.2018 | 3,2775 | 3,2803 | 3,2685 | 3,2711 |
| 10.07.2018 | 3,271 | 3,284 | 3,271 | 3,28 |
| 11.07.2018 | 3,28 | 3,28 | 3,2697 | 3,273 |
| 12.07.2018 | 3,2697 | 3,275 | 3,2672 | 3,268 |
| 15.07.2018 | 3,268 | 3,273 | 3,2647 | 3,269 |
| 16.07.2018 | 3,267 | 3,274 | 3,2655 | 3,272 |
| 17.07.2018 | 3,2696 | 3,279 | 3,2673 | 3,27 |
| 18.07.2018 | 3,271 | 3,282 | 3,2696 | 3,274 |
| 19.07.2018 | 3,274 | 3,277 | 3,2699 | 3,276 |
| 22.07.2018 | 3,276 | 3,284 | 3,267 | 3,278 |
| 23.07.2018 | 3,2779 | 3,2811 | 3,27 | 3,274 |
| 24.07.2018 | 3,274 | 3,2774 | 3,2672 | 3,271 |
| 25.07.2018 | 3,2705 | 3,278 | 3,2672 | 3,27 |
| 26.07.2018 | 3,27 | 3,274 | 3,262 | 3,267 |
| 29.07.2018 | 3,2672 | 3,276 | 3,262 | 3,268 |
| 30.07.2018 | 3,2677 | 3,278 | 3,2677 | 3,27 |
| 31.07.2018 | 3,2691 | 3,2771 | 3,2678 | 3,269 |
| 01.08.2018 | 3,2678 | 3,2762 | 3,2678 | 3,271 |
| 02.08.2018 | 3,272 | 3,275 | 3,265 | 3,267 |
| 05.08.2018 | 3,266 | 3,272 | 3,2648 | 3,268 |
| 06.08.2018 | 3,268 | 3,272 | 3,2605 | 3,266 |
| 07.08.2018 | 3,266 | 3,272 | 3,266 | 3,268 |
| 08.08.2018 | 3,2667 | 3,2749 | 3,2667 | 3,268 |
| 09.08.2018 | 3,267 | 3,284 | 3,267 | 3,281 |
| 12.08.2018 | 3,2811 | 3,292 | 3,2767 | 3,286 |
| 13.08.2018 | 3,286 | 3,301 | 3,277 | 3,297 |
| 14.08.2018 | 3,2972 | 3,329 | 3,297 | 3,318 |
| 15.08.2018 | 3,318 | 3,319 | 3,3032 | 3,311 |
| 16.08.2018 | 3,311 | 3,3282 | 3,306 | 3,312 |
| 19.08.2018 | 3,3095 | 3,32 | 3,3067 | 3,307 |
| 20.08.2018 | 3,307 | 3,31 | 3,2897 | 3,292 |
| 21.08.2018 | 3,296 | 3,296 | 3,2812 | 3,284 |
| 22.08.2018 | 3,284 | 3,3068 | 3,2825 | 3,301 |
| 23.08.2018 | 3,3005 | 3,3044 | 3,288 | 3,293 |
| 26.08.2018 | 3,2931 | 3,296 | 3,285 | 3,285 |
| 27.08.2018 | 3,2897 | 3,297 | 3,285 | 3,291 |
| 28.08.2018 | 3,291 | 3,304 | 3,2907 | 3,291 |
| 29.08.2018 | 3,2907 | 3,31 | 3,2907 | 3,303 |
| 30.08.2018 | 3,303 | 3,307 | 3,295 | 3,303 |
| 02.09.2018 | 3,3025 | 3,309 | 3,295 | 3,303 |
| 03.09.2018 | 3,303 | 3,321 | 3,303 | 3,32 |
| 04.09.2018 | 3,316 | 3,324 | 3,312 | 3,315 |
| 05.09.2018 | 3,315 | 3,326 | 3,315 | 3,322 |
| 06.09.2018 | 3,322 | 3,329 | 3,314 | 3,325 |
| 09.09.2018 | 3,3247 | 3,335 | 3,319 | 3,3311 |
| 10.09.2018 | 3,3311 | 3,34 | 3,331 | 3,335 |
| 11.09.2018 | 3,335 | 3,336 | 3,325 | 3,33 |
| 12.09.2018 | 3,331 | 3,331 | 3,3118 | 3,313 |
| 13.09.2018 | 3,313 | 3,32 | 3,266 | 3,309 |
| 16.09.2018 | 3,309 | 3,321 | 3,3085 | 3,31 |
| 17.09.2018 | 3,312 | 3,312 | 3,3017 | 3,305 |
| 18.09.2018 | 3,3047 | 3,308 | 3,2977 | 3,301 |
| 19.09.2018 | 3,301 | 3,304 | 3,292 | 3,296 |
| 20.09.2018 | 3,2942 | 3,3 | 3,2871 | 3,291 |
| 23.09.2018 | 3,2912 | 3,304 | 3,2907 | 3,3 |
| 24.09.2018 | 3,3 | 3,31 | 3,297 | 3,3045 |
| 25.09.2018 | 3,3043 | 3,31 | 3,3007 | 3,304 |
| 26.09.2018 | 3,304 | 3,306 | 3,292 | 3,297 |
| 27.09.2018 | 3,3 | 3,306 | 3,29 | 3,301 |
| 30.09.2018 | 3,3015 | 3,314 | 3,2971 | 3,3085 |
| 01.10.2018 | 3,308 | 3,318 | 3,3065 | 3,314 |
| 02.10.2018 | 3,3134 | 3,326 | 3,305 | 3,325 |
| 03.10.2018 | 3,318 | 3,341 | 3,318 | 3,328 |
| 04.10.2018 | 3,328 | 3,329 | 3,3155 | 3,322 |
| 07.10.2018 | 3,321 | 3,321 | 3,321 | 3,321 |
| 08.10.2018 | 3,321 | 3,337 | 3,321 | 3,326 |
| 09.10.2018 | 3,3267 | 3,333 | 3,3237 | 3,33 |
| 10.10.2018 | 3,3305 | 3,333 | 3,3214 | 3,331 |
| 11.10.2018 | 3,329 | 3,338 | 3,3276 | 3,334 |
| 14.10.2018 | 3,336 | 3,34 | 3,3317 | 3,335 |
| 15.10.2018 | 3,336 | 3,339 | 3,329 | 3,331 |
| 16.10.2018 | 3,3325 | 3,338 | 3,327 | 3,334 |
| 17.10.2018 | 3,333 | 3,342 | 3,332 | 3,334 |
| 18.10.2018 | 3,3325 | 3,336 | 3,3267 | 3,332 |
| 21.10.2018 | 3,3318 | 3,336 | 3,329 | 3,3298 |
| 22.10.2018 | 3,3298 | 3,341 | 3,3298 | 3,3332 |
| 23.10.2018 | 3,3355 | 3,345 | 3,332 | 3,3405 |
| 24.10.2018 | 3,339 | 3,347 | 3,337 | 3,342 |
| 25.10.2018 | 3,3404 | 3,352 | 3,3396 | 3,345 |
| 28.10.2018 | 3,3462 | 3,357 | 3,345 | 3,353 |
| 29.10.2018 | 3,3526 | 3,365 | 3,349 | 3,362 |
| 30.10.2018 | 3,363 | 3,373 | 3,3606 | 3,369 |
| 31.10.2018 | 3,37 | 3,371 | 3,363 | 3,364 |
| 01.11.2018 | 3,364 | 3,364 | 3,351 | 3,356 |
| 04.11.2018 | 3,3512 | 3,369 | 3,3496 | 3,367 |
| 05.11.2018 | 3,367 | 3,374 | 3,362 | 3,3709 |
| 06.11.2018 | 3,371 | 3,371 | 3,3606 | 3,364 |
| 07.11.2018 | 3,3606 | 3,373 | 3,3605 | 3,3655 |
| 08.11.2018 | 3,367 | 3,376 | 3,3655 | 3,372 |
| 11.11.2018 | 3,3715 | 3,376 | 3,362 | 3,375 |
| 12.11.2018 | 3,375 | 3,381 | 3,3721 | 3,38 |
| 13.11.2018 | 3,38 | 3,3887 | 3,372 | 3,387 |
| 14.11.2018 | 3,383 | 3,3873 | 3,3795 | 3,381 |
| 15.11.2018 | 3,381 | 3,384 | 3,369 | 3,377 |
| 18.11.2018 | 3,372 | 3,38 | 3,372 | 3,375 |
| 19.11.2018 | 3,375 | 3,386 | 3,371 | 3,381 |
| 20.11.2018 | 3,381 | 3,385 | 3,3737 | 3,375 |
| 21.11.2018 | 3,375 | 3,377 | 3,372 | 3,376 |
| 22.11.2018 | 3,376 | 3,38 | 3,367 | 3,379 |
| 25.11.2018 | 3,379 | 3,382 | 3,376 | 3,379 |
| 26.11.2018 | 3,379 | 3,386 | 3,376 | 3,38 |
| 27.11.2018 | 3,38 | 3,381 | 3,372 | 3,373 |
| 28.11.2018 | 3,373 | 3,384 | 3,367 | 3,381 |
| 29.11.2018 | 3,381 | 3,385 | 3,377 | 3,38 |
| 02.12.2018 | 3,383 | 3,384 | 3,371 | 3,377 |
| 03.12.2018 | 3,377 | 3,387 | 3,376 | 3,379 |
| 04.12.2018 | 3,378 | 3,382 | 3,374 | 3,376 |
| 05.12.2018 | 3,375 | 3,384 | 3,374 | 3,377 |
| 06.12.2018 | 3,376 | 3,379 | 3,364 | 3,369 |
| 09.12.2018 | 3,367 | 3,379 | 3,366 | 3,369 |
| 10.12.2018 | 3,368 | 3,371 | 3,36 | 3,362 |
| 11.12.2018 | 3,3605 | 3,3625 | 3,352 | 3,3565 |
| 12.12.2018 | 3,356 | 3,3665 | 3,3505 | 3,356 |
| 13.12.2018 | 3,357 | 3,3595 | 3,345 | 3,3495 |
| 16.12.2018 | 3,344 | 3,348 | 3,338 | 3,34 |
| 17.12.2018 | 3,341 | 3,35 | 3,339 | 3,349 |
| 18.12.2018 | 3,347 | 3,354 | 3,344 | 3,351 |
| 19.12.2018 | 3,35 | 3,352 | 3,336 | 3,346 |
| 20.12.2018 | 3,348 | 3,361 | 3,344 | 3,359 |
| 23.12.2018 | 3,357 | 3,357 | 3,351 | 3,353 |
| 24.12.2018 | 3,354 | 3,354 | 3,352 | 3,353 |
| 25.12.2018 | 3,354 | 3,373 | 3,354 | 3,37 |
| 26.12.2018 | 3,37 | 3,379 | 3,368 | 3,371 |
| 27.12.2018 | 3,37 | 3,379 | 3,365 | 3,371 |
| 30.12.2018 | 3,372 | 3,38 | 3,369 | 3,37 |
| 31.12.2018 | 3,372 | 3,373 | 3,369 | 3,37 |