USDPEN
USDPEN
17:21:45
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
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,3364
KAPANIŞ 3,336
En Düşük
DÜŞÜK 3,273
En Yüksek
YÜKSEK 3,407
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 3,369 | 3,375 | 3,367 | 3,368 |
| 02.01.2019 | 3,367 | 3,375 | 3,364 | 3,366 |
| 03.01.2019 | 3,366 | 3,3675 | 3,344 | 3,344 |
| 06.01.2019 | 3,344 | 3,357 | 3,343 | 3,3505 |
| 07.01.2019 | 3,3495 | 3,358 | 3,341 | 3,3415 |
| 08.01.2019 | 3,3405 | 3,3405 | 3,331 | 3,3365 |
| 09.01.2019 | 3,3375 | 3,346 | 3,3315 | 3,343 |
| 10.01.2019 | 3,343 | 3,348 | 3,3385 | 3,348 |
| 13.01.2019 | 3,346 | 3,3465 | 3,343 | 3,343 |
| 14.01.2019 | 3,342 | 3,3425 | 3,3315 | 3,3315 |
| 15.01.2019 | 3,332 | 3,335 | 3,329 | 3,3325 |
| 16.01.2019 | 3,3315 | 3,3385 | 3,3235 | 3,3235 |
| 17.01.2019 | 3,3265 | 3,3285 | 3,312 | 3,321 |
| 20.01.2019 | 3,319 | 3,33 | 3,3185 | 3,329 |
| 21.01.2019 | 3,329 | 3,3395 | 3,3255 | 3,3355 |
| 22.01.2019 | 3,3345 | 3,3425 | 3,3325 | 3,338 |
| 23.01.2019 | 3,338 | 3,3525 | 3,3375 | 3,3495 |
| 24.01.2019 | 3,3475 | 3,3475 | 3,3405 | 3,3405 |
| 27.01.2019 | 3,341 | 3,353 | 3,3405 | 3,3515 |
| 28.01.2019 | 3,3535 | 3,3625 | 3,3535 | 3,356 |
| 29.01.2019 | 3,3565 | 3,362 | 3,351 | 3,352 |
| 30.01.2019 | 3,35 | 3,351 | 3,34 | 3,3405 |
| 31.01.2019 | 3,3395 | 3,34 | 3,3235 | 3,3255 |
| 03.02.2019 | 3,324 | 3,3315 | 3,3235 | 3,328 |
| 04.02.2019 | 3,3285 | 3,333 | 3,323 | 3,3235 |
| 05.02.2019 | 3,324 | 3,3285 | 3,3215 | 3,3235 |
| 06.02.2019 | 3,3225 | 3,326 | 3,3195 | 3,3225 |
| 07.02.2019 | 3,323 | 3,325 | 3,32 | 3,3215 |
| 10.02.2019 | 3,322 | 3,3335 | 3,319 | 3,33 |
| 11.02.2019 | 3,327 | 3,3355 | 3,319 | 3,329 |
| 12.02.2019 | 3,33 | 3,341 | 3,3295 | 3,334 |
| 13.02.2019 | 3,3325 | 3,3455 | 3,3295 | 3,3375 |
| 14.02.2019 | 3,3365 | 3,3395 | 3,3275 | 3,339 |
| 17.02.2019 | 3,3395 | 3,3395 | 3,334 | 3,334 |
| 18.02.2019 | 3,3345 | 3,3345 | 3,3045 | 3,3135 |
| 19.02.2019 | 3,314 | 3,3225 | 3,3125 | 3,3225 |
| 20.02.2019 | 3,322 | 3,324 | 3,316 | 3,321 |
| 21.02.2019 | 3,3205 | 3,3225 | 3,3055 | 3,3065 |
| 24.02.2019 | 3,307 | 3,3105 | 3,3015 | 3,3055 |
| 25.02.2019 | 3,3045 | 3,3145 | 3,3025 | 3,307 |
| 26.02.2019 | 3,3065 | 3,309 | 3,296 | 3,296 |
| 27.02.2019 | 3,2945 | 3,312 | 3,2945 | 3,304 |
| 28.02.2019 | 3,3035 | 3,3115 | 3,3005 | 3,307 |
| 03.03.2019 | 3,307 | 3,313 | 3,3025 | 3,3025 |
| 04.03.2019 | 3,303 | 3,316 | 3,3015 | 3,31 |
| 05.03.2019 | 3,311 | 3,3135 | 3,3075 | 3,3095 |
| 06.03.2019 | 3,307 | 3,314 | 3,3055 | 3,3095 |
| 07.03.2019 | 3,3085 | 3,3175 | 3,307 | 3,313 |
| 10.03.2019 | 3,3145 | 3,3165 | 3,3025 | 3,3125 |
| 11.03.2019 | 3,3115 | 3,313 | 3,298 | 3,2995 |
| 12.03.2019 | 3,2985 | 3,304 | 3,285 | 3,294 |
| 13.03.2019 | 3,293 | 3,304 | 3,291 | 3,2935 |
| 14.03.2019 | 3,293 | 3,3005 | 3,293 | 3,296 |
| 17.03.2019 | 3,297 | 3,3035 | 3,288 | 3,291 |
| 18.03.2019 | 3,2925 | 3,304 | 3,29 | 3,2965 |
| 19.03.2019 | 3,298 | 3,301 | 3,2865 | 3,2965 |
| 20.03.2019 | 3,2955 | 3,3005 | 3,287 | 3,297 |
| 21.03.2019 | 3,296 | 3,309 | 3,29 | 3,298 |
| 24.03.2019 | 3,297 | 3,3055 | 3,2965 | 3,3015 |
| 25.03.2019 | 3,3005 | 3,309 | 3,2975 | 3,2975 |
| 26.03.2019 | 3,299 | 3,3205 | 3,2975 | 3,314 |
| 27.03.2019 | 3,316 | 3,3215 | 3,3115 | 3,3185 |
| 28.03.2019 | 3,3195 | 3,323 | 3,3155 | 3,3185 |
| 31.03.2019 | 3,3175 | 3,3185 | 3,306 | 3,307 |
| 01.04.2019 | 3,3075 | 3,3145 | 3,301 | 3,3095 |
| 02.04.2019 | 3,3095 | 3,3125 | 3,292 | 3,295 |
| 03.04.2019 | 3,2965 | 3,303 | 3,2945 | 3,296 |
| 04.04.2019 | 3,297 | 3,3005 | 3,2925 | 3,2955 |
| 07.04.2019 | 3,2975 | 3,2995 | 3,2875 | 3,2905 |
| 08.04.2019 | 3,2905 | 3,297 | 3,282 | 3,292 |
| 09.04.2019 | 3,2905 | 3,298 | 3,2775 | 3,2915 |
| 10.04.2019 | 3,2925 | 3,3035 | 3,2915 | 3,297 |
| 11.04.2019 | 3,2945 | 3,298 | 3,2915 | 3,2945 |
| 14.04.2019 | 3,2935 | 3,3015 | 3,293 | 3,2955 |
| 15.04.2019 | 3,294 | 3,2985 | 3,292 | 3,294 |
| 16.04.2019 | 3,2955 | 3,2985 | 3,2905 | 3,2945 |
| 17.04.2019 | 3,295 | 3,295 | 3,29 | 3,2925 |
| 18.04.2019 | 3,2935 | 3,294 | 3,29 | 3,293 |
| 21.04.2019 | 3,292 | 3,307 | 3,29 | 3,301 |
| 22.04.2019 | 3,302 | 3,313 | 3,301 | 3,312 |
| 23.04.2019 | 3,31 | 3,329 | 3,306 | 3,326 |
| 24.04.2019 | 3,323 | 3,335 | 3,322 | 3,333 |
| 25.04.2019 | 3,332 | 3,334 | 3,313 | 3,327 |
| 28.04.2019 | 3,326 | 3,327 | 3,309 | 3,315 |
| 29.04.2019 | 3,313 | 3,316 | 3,302 | 3,302 |
| 30.04.2019 | 3,302 | 3,307 | 3,3 | 3,303 |
| 01.05.2019 | 3,302 | 3,319 | 3,3 | 3,317 |
| 02.05.2019 | 3,316 | 3,318 | 3,296 | 3,303 |
| 05.05.2019 | 3,301 | 3,312 | 3,298 | 3,307 |
| 06.05.2019 | 3,309 | 3,317 | 3,305 | 3,312 |
| 07.05.2019 | 3,313 | 3,317 | 3,31 | 3,311 |
| 08.05.2019 | 3,312 | 3,331 | 3,31 | 3,313 |
| 09.05.2019 | 3,314 | 3,32 | 3,31 | 3,312 |
| 12.05.2019 | 3,313 | 3,336 | 3,313 | 3,326 |
| 13.05.2019 | 3,325 | 3,326 | 3,318 | 3,319 |
| 14.05.2019 | 3,32 | 3,326 | 3,314 | 3,32 |
| 15.05.2019 | 3,319 | 3,321 | 3,313 | 3,315 |
| 16.05.2019 | 3,316 | 3,333 | 3,314 | 3,331 |
| 19.05.2019 | 3,331 | 3,348 | 3,327 | 3,338 |
| 20.05.2019 | 3,338 | 3,353 | 3,336 | 3,345 |
| 21.05.2019 | 3,346 | 3,35 | 3,339 | 3,344 |
| 22.05.2019 | 3,345 | 3,353 | 3,343 | 3,347 |
| 23.05.2019 | 3,348 | 3,348 | 3,34 | 3,345 |
| 26.05.2019 | 3,344 | 3,353 | 3,343 | 3,343 |
| 27.05.2019 | 3,344 | 3,357 | 3,343 | 3,351 |
| 28.05.2019 | 3,35 | 3,359 | 3,349 | 3,356 |
| 29.05.2019 | 3,357 | 3,367 | 3,353 | 3,363 |
| 30.05.2019 | 3,362 | 3,382 | 3,36 | 3,38 |
| 02.06.2019 | 3,371 | 3,381 | 3,35 | 3,36 |
| 03.06.2019 | 3,359 | 3,364 | 3,345 | 3,346 |
| 04.06.2019 | 3,348 | 3,356 | 3,341 | 3,346 |
| 05.06.2019 | 3,345 | 3,348 | 3,33 | 3,343 |
| 06.06.2019 | 3,342 | 3,343 | 3,325 | 3,335 |
| 09.06.2019 | 3,336 | 3,338 | 3,327 | 3,332 |
| 10.06.2019 | 3,332 | 3,336 | 3,326 | 3,326 |
| 11.06.2019 | 3,327 | 3,333 | 3,327 | 3,331 |
| 12.06.2019 | 3,331 | 3,341 | 3,327 | 3,329 |
| 13.06.2019 | 3,33 | 3,347 | 3,33 | 3,344 |
| 16.06.2019 | 3,337 | 3,357 | 3,337 | 3,347 |
| 17.06.2019 | 3,348 | 3,36 | 3,333 | 3,336 |
| 18.06.2019 | 3,336 | 3,347 | 3,328 | 3,332 |
| 19.06.2019 | 3,333 | 3,333 | 3,308 | 3,31 |
| 20.06.2019 | 3,311 | 3,33 | 3,298 | 3,304 |
| 23.06.2019 | 3,303 | 3,304 | 3,283 | 3,299 |
| 24.06.2019 | 3,299 | 3,305 | 3,291 | 3,298 |
| 25.06.2019 | 3,3 | 3,306 | 3,292 | 3,292 |
| 26.06.2019 | 3,295 | 3,303 | 3,288 | 3,291 |
| 27.06.2019 | 3,291 | 3,296 | 3,285 | 3,287 |
| 30.06.2019 | 3,286 | 3,296 | 3,286 | 3,289 |
| 01.07.2019 | 3,288 | 3,302 | 3,286 | 3,29 |
| 02.07.2019 | 3,289 | 3,299 | 3,289 | 3,292 |
| 03.07.2019 | 3,292 | 3,296 | 3,288 | 3,292 |
| 04.07.2019 | 3,29 | 3,301 | 3,289 | 3,289 |
| 07.07.2019 | 3,291 | 3,292 | 3,285 | 3,286 |
| 08.07.2019 | 3,291 | 3,297 | 3,286 | 3,293 |
| 09.07.2019 | 3,292 | 3,296 | 3,282 | 3,285 |
| 10.07.2019 | 3,285 | 3,286 | 3,279 | 3,284 |
| 11.07.2019 | 3,284 | 3,285 | 3,276 | 3,283 |
| 14.07.2019 | 3,283 | 3,29 | 3,28 | 3,283 |
| 15.07.2019 | 3,284 | 3,29 | 3,283 | 3,285 |
| 16.07.2019 | 3,285 | 3,29 | 3,284 | 3,285 |
| 17.07.2019 | 3,286 | 3,29 | 3,279 | 3,279 |
| 18.07.2019 | 3,278 | 3,287 | 3,273 | 3,281 |
| 21.07.2019 | 3,282 | 3,292 | 3,273 | 3,284 |
| 22.07.2019 | 3,285 | 3,295 | 3,283 | 3,287 |
| 23.07.2019 | 3,286 | 3,295 | 3,286 | 3,289 |
| 24.07.2019 | 3,29 | 3,301 | 3,287 | 3,293 |
| 25.07.2019 | 3,295 | 3,301 | 3,291 | 3,3 |
| 28.07.2019 | 3,306 | 3,306 | 3,29 | 3,29 |
| 29.07.2019 | 3,289 | 3,298 | 3,288 | 3,288 |
| 30.07.2019 | 3,289 | 3,307 | 3,288 | 3,304 |
| 31.07.2019 | 3,304 | 3,314 | 3,303 | 3,314 |
| 01.08.2019 | 3,314 | 3,356 | 3,314 | 3,355 |
| 04.08.2019 | 3,355 | 3,392 | 3,349 | 3,378 |
| 05.08.2019 | 3,382 | 3,386 | 3,371 | 3,384 |
| 06.08.2019 | 3,384 | 3,385 | 3,374 | 3,384 |
| 07.08.2019 | 3,386 | 3,389 | 3,372 | 3,375 |
| 08.08.2019 | 3,375 | 3,386 | 3,375 | 3,386 |
| 11.08.2019 | 3,384 | 3,397 | 3,378 | 3,382 |
| 12.08.2019 | 3,382 | 3,385 | 3,379 | 3,385 |
| 13.08.2019 | 3,384 | 3,399 | 3,382 | 3,397 |
| 14.08.2019 | 3,397 | 3,397 | 3,387 | 3,393 |
| 15.08.2019 | 3,393 | 3,393 | 3,378 | 3,379 |
| 18.08.2019 | 3,379 | 3,389 | 3,376 | 3,387 |
| 19.08.2019 | 3,387 | 3,387 | 3,378 | 3,383 |
| 20.08.2019 | 3,383 | 3,383 | 3,373 | 3,377 |
| 21.08.2019 | 3,377 | 3,383 | 3,374 | 3,375 |
| 22.08.2019 | 3,375 | 3,38 | 3,369 | 3,376 |
| 25.08.2019 | 3,375 | 3,385 | 3,352 | 3,383 |
| 26.08.2019 | 3,383 | 3,396 | 3,372 | 3,394 |
| 27.08.2019 | 3,394 | 3,402 | 3,387 | 3,402 |
| 28.08.2019 | 3,402 | 3,402 | 3,349 | 3,394 |
| 29.08.2019 | 3,394 | 3,395 | 3,356 | 3,392 |
| 01.09.2019 | 3,393 | 3,406 | 3,391 | 3,406 |
| 02.09.2019 | 3,404 | 3,407 | 3,4 | 3,406 |
| 03.09.2019 | 3,406 | 3,406 | 3,38 | 3,38 |
| 04.09.2019 | 3,38 | 3,389 | 3,358 | 3,365 |
| 05.09.2019 | 3,365 | 3,365 | 3,337 | 3,343 |
| 08.09.2019 | 3,343 | 3,35 | 3,338 | 3,35 |
| 09.09.2019 | 3,35 | 3,353 | 3,341 | 3,344 |
| 10.09.2019 | 3,344 | 3,349 | 3,338 | 3,339 |
| 11.09.2019 | 3,34 | 3,344 | 3,321 | 3,325 |
| 12.09.2019 | 3,325 | 3,328 | 3,311 | 3,322 |
| 15.09.2019 | 3,322 | 3,334 | 3,319 | 3,334 |
| 16.09.2019 | 3,334 | 3,35 | 3,332 | 3,34 |
| 17.09.2019 | 3,34 | 3,353 | 3,335 | 3,351 |
| 18.09.2019 | 3,351 | 3,358 | 3,35 | 3,355 |
| 19.09.2019 | 3,354 | 3,364 | 3,353 | 3,359 |
| 22.09.2019 | 3,359 | 3,37 | 3,355 | 3,356 |
| 23.09.2019 | 3,356 | 3,356 | 3,342 | 3,342 |
| 24.09.2019 | 3,342 | 3,353 | 3,342 | 3,352 |
| 25.09.2019 | 3,352 | 3,386 | 3,346 | 3,384 |
| 26.09.2019 | 3,383 | 3,392 | 3,377 | 3,383 |
| 29.09.2019 | 3,382 | 3,39 | 3,371 | 3,371 |
| 30.09.2019 | 3,371 | 3,4 | 3,37 | 3,389 |
| 01.10.2019 | 3,389 | 3,394 | 3,36 | 3,392 |
| 02.10.2019 | 3,381 | 3,389 | 3,368 | 3,374 |
| 03.10.2019 | 3,374 | 3,389 | 3,367 | 3,378 |
| 06.10.2019 | 3,372 | 3,39 | 3,365 | 3,386 |
| 07.10.2019 | 3,384 | 3,395 | 3,377 | 3,384 |
| 08.10.2019 | 3,384 | 3,385 | 3,366 | 3,366 |
| 09.10.2019 | 3,376 | 3,378 | 3,354 | 3,367 |
| 10.10.2019 | 3,367 | 3,377 | 3,35 | 3,359 |
| 13.10.2019 | 3,369 | 3,374 | 3,358 | 3,368 |
| 14.10.2019 | 3,376 | 3,382 | 3,365 | 3,366 |
| 15.10.2019 | 3,366 | 3,375 | 3,352 | 3,363 |
| 16.10.2019 | 3,363 | 3,363 | 3,35 | 3,355 |
| 17.10.2019 | 3,355 | 3,355 | 3,337 | 3,337 |
| 20.10.2019 | 3,35 | 3,36 | 3,336 | 3,338 |
| 21.10.2019 | 3,338 | 3,35 | 3,333 | 3,35 |
| 22.10.2019 | 3,357 | 3,363 | 3,341 | 3,346 |
| 23.10.2019 | 3,346 | 3,353 | 3,342 | 3,351 |
| 24.10.2019 | 3,351 | 3,353 | 3,335 | 3,339 |
| 27.10.2019 | 3,339 | 3,339 | 3,329 | 3,333 |
| 28.10.2019 | 3,334 | 3,346 | 3,327 | 3,337 |
| 29.10.2019 | 3,346 | 3,355 | 3,332 | 3,344 |
| 30.10.2019 | 3,343 | 3,346 | 3,338 | 3,345 |
| 31.10.2019 | 3,345 | 3,346 | 3,333 | 3,346 |
| 03.11.2019 | 3,35 | 3,352 | 3,332 | 3,335 |
| 04.11.2019 | 3,342 | 3,342 | 3,322 | 3,338 |
| 05.11.2019 | 3,339 | 3,345 | 3,332 | 3,341 |
| 06.11.2019 | 3,34 | 3,354 | 3,333 | 3,345 |
| 07.11.2019 | 3,345 | 3,36 | 3,342 | 3,36 |
| 10.11.2019 | 3,352 | 3,368 | 3,339 | 3,362 |
| 11.11.2019 | 3,362 | 3,387 | 3,362 | 3,382 |
| 12.11.2019 | 3,382 | 3,399 | 3,359 | 3,389 |
| 13.11.2019 | 3,389 | 3,397 | 3,37 | 3,387 |
| 14.11.2019 | 3,388 | 3,391 | 3,363 | 3,364 |
| 17.11.2019 | 3,364 | 3,385 | 3,364 | 3,374 |
| 18.11.2019 | 3,373 | 3,384 | 3,368 | 3,377 |
| 19.11.2019 | 3,377 | 3,39 | 3,367 | 3,384 |
| 20.11.2019 | 3,384 | 3,385 | 3,373 | 3,375 |
| 21.11.2019 | 3,375 | 3,375 | 3,375 | 3,375 |
| 24.11.2019 | 3,385 | 3,394 | 3,375 | 3,384 |
| 25.11.2019 | 3,384 | 3,388 | 3,377 | 3,385 |
| 26.11.2019 | 3,383 | 3,397 | 3,383 | 3,386 |
| 27.11.2019 | 3,386 | 3,396 | 3,386 | 3,395 |
| 28.11.2019 | 3,395 | 3,406 | 3,385 | 3,403 |
| 01.12.2019 | 3,394 | 3,407 | 3,381 | 3,392 |
| 02.12.2019 | 3,394 | 3,396 | 3,383 | 3,39 |
| 03.12.2019 | 3,39 | 3,39 | 3,381 | 3,381 |
| 04.12.2019 | 3,385 | 3,387 | 3,372 | 3,38 |
| 05.12.2019 | 3,379 | 3,385 | 3,367 | 3,378 |
| 08.12.2019 | 3,385 | 3,385 | 3,375 | 3,375 |
| 09.12.2019 | 3,374 | 3,401 | 3,374 | 3,399 |
| 10.12.2019 | 3,399 | 3,399 | 3,376 | 3,393 |
| 11.12.2019 | 3,4 | 3,4 | 3,376 | 3,377 |
| 12.12.2019 | 3,376 | 3,388 | 3,361 | 3,363 |
| 15.12.2019 | 3,362 | 3,391 | 3,351 | 3,352 |
| 16.12.2019 | 3,352 | 3,365 | 3,339 | 3,34 |
| 17.12.2019 | 3,34 | 3,355 | 3,331 | 3,339 |
| 18.12.2019 | 3,339 | 3,344 | 3,329 | 3,334 |
| 19.12.2019 | 3,334 | 3,336 | 3,31 | 3,315 |
| 22.12.2019 | 3,335 | 3,348 | 3,308 | 3,319 |
| 23.12.2019 | 3,319 | 3,324 | 3,307 | 3,315 |
| 24.12.2019 | 3,315 | 3,315 | 3,314 | 3,314 |
| 25.12.2019 | 3,314 | 3,324 | 3,302 | 3,321 |
| 26.12.2019 | 3,321 | 3,329 | 3,309 | 3,316 |
| 29.12.2019 | 3,315 | 3,323 | 3,308 | 3,316 |
| 30.12.2019 | 3,316 | 3,318 | 3,303 | 3,312 |
| 31.12.2019 | 3,312 | 3,332 | 3,312 | 3,315 |