USDPEN
USDPEN
17:18:45
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
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,4944
KAPANIŞ 3,4958
En Düşük
DÜŞÜK 3,264
En Yüksek
YÜKSEK 3,669
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2020 | 3,314 | 3,332 | 3,298 | 3,3 |
| 02.01.2020 | 3,299 | 3,316 | 3,298 | 3,316 |
| 05.01.2020 | 3,323 | 3,33 | 3,316 | 3,328 |
| 06.01.2020 | 3,326 | 3,335 | 3,315 | 3,321 |
| 07.01.2020 | 3,321 | 3,332 | 3,314 | 3,315 |
| 08.01.2020 | 3,315 | 3,333 | 3,313 | 3,32 |
| 09.01.2020 | 3,319 | 3,346 | 3,308 | 3,335 |
| 12.01.2020 | 3,324 | 3,351 | 3,311 | 3,333 |
| 13.01.2020 | 3,332 | 3,332 | 3,321 | 3,321 |
| 14.01.2020 | 3,322 | 3,329 | 3,313 | 3,323 |
| 15.01.2020 | 3,329 | 3,336 | 3,318 | 3,324 |
| 16.01.2020 | 3,324 | 3,337 | 3,317 | 3,322 |
| 19.01.2020 | 3,316 | 3,332 | 3,313 | 3,317 |
| 20.01.2020 | 3,317 | 3,321 | 3,308 | 3,317 |
| 21.01.2020 | 3,317 | 3,32 | 3,312 | 3,315 |
| 22.01.2020 | 3,314 | 3,327 | 3,312 | 3,318 |
| 23.01.2020 | 3,319 | 3,328 | 3,313 | 3,323 |
| 26.01.2020 | 3,316 | 3,345 | 3,316 | 3,332 |
| 27.01.2020 | 3,33 | 3,34 | 3,324 | 3,339 |
| 28.01.2020 | 3,338 | 3,35 | 3,322 | 3,345 |
| 29.01.2020 | 3,345 | 3,374 | 3,337 | 3,367 |
| 30.01.2020 | 3,367 | 3,385 | 3,336 | 3,378 |
| 02.02.2020 | 3,381 | 3,385 | 3,367 | 3,371 |
| 03.02.2020 | 3,371 | 3,371 | 3,355 | 3,361 |
| 04.02.2020 | 3,361 | 3,364 | 3,351 | 3,361 |
| 05.02.2020 | 3,362 | 3,381 | 3,362 | 3,376 |
| 06.02.2020 | 3,376 | 3,392 | 3,376 | 3,388 |
| 09.02.2020 | 3,389 | 3,4 | 3,389 | 3,394 |
| 10.02.2020 | 3,393 | 3,395 | 3,385 | 3,388 |
| 11.02.2020 | 3,388 | 3,389 | 3,377 | 3,379 |
| 12.02.2020 | 3,38 | 3,389 | 3,379 | 3,384 |
| 13.02.2020 | 3,384 | 3,385 | 3,378 | 3,379 |
| 16.02.2020 | 3,379 | 3,384 | 3,376 | 3,376 |
| 17.02.2020 | 3,376 | 3,388 | 3,376 | 3,383 |
| 18.02.2020 | 3,383 | 3,387 | 3,379 | 3,382 |
| 19.02.2020 | 3,382 | 3,396 | 3,382 | 3,391 |
| 20.02.2020 | 3,391 | 3,401 | 3,381 | 3,387 |
| 23.02.2020 | 3,387 | 3,408 | 3,387 | 3,406 |
| 24.02.2020 | 3,405 | 3,411 | 3,397 | 3,409 |
| 25.02.2020 | 3,41 | 3,417 | 3,406 | 3,411 |
| 26.02.2020 | 3,411 | 3,437 | 3,409 | 3,435 |
| 27.02.2020 | 3,435 | 3,459 | 3,435 | 3,454 |
| 01.03.2020 | 3,454 | 3,455 | 3,433 | 3,442 |
| 02.03.2020 | 3,444 | 3,447 | 3,414 | 3,422 |
| 03.03.2020 | 3,423 | 3,434 | 3,413 | 3,419 |
| 04.03.2020 | 3,42 | 3,462 | 3,419 | 3,462 |
| 05.03.2020 | 3,461 | 3,485 | 3,448 | 3,471 |
| 08.03.2020 | 3,471 | 3,513 | 3,471 | 3,507 |
| 09.03.2020 | 3,508 | 3,508 | 3,487 | 3,502 |
| 10.03.2020 | 3,502 | 3,518 | 3,499 | 3,518 |
| 11.03.2020 | 3,517 | 3,558 | 3,514 | 3,528 |
| 12.03.2020 | 3,527 | 3,539 | 3,518 | 3,524 |
| 15.03.2020 | 3,521 | 3,561 | 3,521 | 3,554 |
| 16.03.2020 | 3,554 | 3,559 | 3,537 | 3,544 |
| 17.03.2020 | 3,544 | 3,575 | 3,544 | 3,573 |
| 18.03.2020 | 3,565 | 3,576 | 3,553 | 3,555 |
| 19.03.2020 | 3,554 | 3,563 | 3,499 | 3,529 |
| 22.03.2020 | 3,529 | 3,548 | 3,512 | 3,533 |
| 23.03.2020 | 3,533 | 3,533 | 3,506 | 3,52 |
| 24.03.2020 | 3,52 | 3,52 | 3,459 | 3,478 |
| 25.03.2020 | 3,476 | 3,478 | 3,382 | 3,404 |
| 26.03.2020 | 3,401 | 3,441 | 3,398 | 3,41 |
| 29.03.2020 | 3,41 | 3,447 | 3,409 | 3,443 |
| 30.03.2020 | 3,439 | 3,443 | 3,426 | 3,437 |
| 31.03.2020 | 3,438 | 3,476 | 3,428 | 3,466 |
| 01.04.2020 | 3,466 | 3,472 | 3,431 | 3,442 |
| 02.04.2020 | 3,442 | 3,462 | 3,44 | 3,459 |
| 05.04.2020 | 3,458 | 3,458 | 3,392 | 3,392 |
| 06.04.2020 | 3,392 | 3,393 | 3,357 | 3,365 |
| 07.04.2020 | 3,366 | 3,377 | 3,338 | 3,372 |
| 08.04.2020 | 3,372 | 3,372 | 3,37 | 3,37 |
| 09.04.2020 | 3,37 | 3,371 | 3,37 | 3,37 |
| 12.04.2020 | 3,37 | 3,391 | 3,349 | 3,388 |
| 13.04.2020 | 3,387 | 3,41 | 3,375 | 3,396 |
| 14.04.2020 | 3,396 | 3,427 | 3,395 | 3,409 |
| 15.04.2020 | 3,409 | 3,423 | 3,403 | 3,414 |
| 16.04.2020 | 3,414 | 3,414 | 3,397 | 3,407 |
| 19.04.2020 | 3,407 | 3,413 | 3,402 | 3,403 |
| 20.04.2020 | 3,405 | 3,422 | 3,358 | 3,387 |
| 21.04.2020 | 3,387 | 3,393 | 3,356 | 3,373 |
| 22.04.2020 | 3,373 | 3,379 | 3,342 | 3,375 |
| 23.04.2020 | 3,374 | 3,398 | 3,368 | 3,397 |
| 26.04.2020 | 3,397 | 3,403 | 3,39 | 3,398 |
| 27.04.2020 | 3,398 | 3,4 | 3,372 | 3,389 |
| 28.04.2020 | 3,388 | 3,389 | 3,363 | 3,367 |
| 29.04.2020 | 3,368 | 3,383 | 3,367 | 3,374 |
| 30.04.2020 | 3,373 | 3,374 | 3,373 | 3,374 |
| 03.05.2020 | 3,374 | 3,394 | 3,373 | 3,385 |
| 04.05.2020 | 3,386 | 3,402 | 3,379 | 3,388 |
| 05.05.2020 | 3,389 | 3,415 | 3,387 | 3,414 |
| 06.05.2020 | 3,415 | 3,415 | 3,399 | 3,403 |
| 07.05.2020 | 3,403 | 3,408 | 3,388 | 3,408 |
| 10.05.2020 | 3,408 | 3,43 | 3,405 | 3,417 |
| 11.05.2020 | 3,418 | 3,439 | 3,408 | 3,435 |
| 12.05.2020 | 3,435 | 3,443 | 3,427 | 3,44 |
| 13.05.2020 | 3,44 | 3,459 | 3,44 | 3,45 |
| 14.05.2020 | 3,45 | 3,45 | 3,431 | 3,438 |
| 17.05.2020 | 3,438 | 3,438 | 3,416 | 3,428 |
| 18.05.2020 | 3,427 | 3,432 | 3,424 | 3,427 |
| 19.05.2020 | 3,428 | 3,428 | 3,399 | 3,403 |
| 20.05.2020 | 3,403 | 3,414 | 3,392 | 3,41 |
| 21.05.2020 | 3,41 | 3,435 | 3,409 | 3,422 |
| 24.05.2020 | 3,422 | 3,432 | 3,421 | 3,428 |
| 25.05.2020 | 3,428 | 3,436 | 3,412 | 3,434 |
| 26.05.2020 | 3,434 | 3,457 | 3,434 | 3,449 |
| 27.05.2020 | 3,45 | 3,452 | 3,431 | 3,438 |
| 28.05.2020 | 3,438 | 3,438 | 3,424 | 3,43 |
| 31.05.2020 | 3,43 | 3,431 | 3,412 | 3,419 |
| 01.06.2020 | 3,419 | 3,419 | 3,394 | 3,398 |
| 02.06.2020 | 3,397 | 3,403 | 3,38 | 3,402 |
| 03.06.2020 | 3,403 | 3,435 | 3,402 | 3,433 |
| 04.06.2020 | 3,431 | 3,439 | 3,407 | 3,431 |
| 07.06.2020 | 3,431 | 3,447 | 3,428 | 3,436 |
| 08.06.2020 | 3,436 | 3,453 | 3,435 | 3,444 |
| 09.06.2020 | 3,443 | 3,444 | 3,425 | 3,427 |
| 10.06.2020 | 3,429 | 3,465 | 3,427 | 3,461 |
| 11.06.2020 | 3,46 | 3,467 | 3,449 | 3,466 |
| 14.06.2020 | 3,466 | 3,489 | 3,461 | 3,478 |
| 15.06.2020 | 3,469 | 3,484 | 3,445 | 3,483 |
| 16.06.2020 | 3,477 | 3,501 | 3,473 | 3,497 |
| 17.06.2020 | 3,498 | 3,524 | 3,497 | 3,523 |
| 18.06.2020 | 3,523 | 3,524 | 3,499 | 3,502 |
| 21.06.2020 | 3,502 | 3,509 | 3,483 | 3,504 |
| 22.06.2020 | 3,504 | 3,523 | 3,503 | 3,522 |
| 23.06.2020 | 3,513 | 3,536 | 3,504 | 3,51 |
| 24.06.2020 | 3,507 | 3,516 | 3,502 | 3,504 |
| 25.06.2020 | 3,51 | 3,53 | 3,503 | 3,529 |
| 28.06.2020 | 3,529 | 3,531 | 3,527 | 3,529 |
| 29.06.2020 | 3,528 | 3,55 | 3,519 | 3,541 |
| 30.06.2020 | 3,542 | 3,545 | 3,525 | 3,529 |
| 01.07.2020 | 3,53 | 3,53 | 3,505 | 3,523 |
| 02.07.2020 | 3,523 | 3,541 | 3,513 | 3,541 |
| 05.07.2020 | 3,541 | 3,554 | 3,537 | 3,545 |
| 06.07.2020 | 3,545 | 3,551 | 3,537 | 3,538 |
| 07.07.2020 | 3,537 | 3,544 | 3,521 | 3,521 |
| 08.07.2020 | 3,521 | 3,532 | 3,464 | 3,502 |
| 09.07.2020 | 3,502 | 3,511 | 3,496 | 3,504 |
| 12.07.2020 | 3,504 | 3,504 | 3,493 | 3,498 |
| 13.07.2020 | 3,498 | 3,505 | 3,498 | 3,499 |
| 14.07.2020 | 3,499 | 3,503 | 3,48 | 3,495 |
| 15.07.2020 | 3,495 | 3,505 | 3,491 | 3,505 |
| 16.07.2020 | 3,505 | 3,52 | 3,485 | 3,518 |
| 19.07.2020 | 3,518 | 3,523 | 3,503 | 3,504 |
| 20.07.2020 | 3,504 | 3,504 | 3,488 | 3,494 |
| 21.07.2020 | 3,494 | 3,512 | 3,494 | 3,508 |
| 22.07.2020 | 3,508 | 3,525 | 3,503 | 3,519 |
| 23.07.2020 | 3,519 | 3,538 | 3,519 | 3,534 |
| 26.07.2020 | 3,534 | 3,534 | 3,51 | 3,516 |
| 27.07.2020 | 3,516 | 3,516 | 3,515 | 3,516 |
| 28.07.2020 | 3,516 | 3,52 | 3,499 | 3,499 |
| 29.07.2020 | 3,499 | 3,522 | 3,498 | 3,515 |
| 30.07.2020 | 3,515 | 3,534 | 3,513 | 3,534 |
| 02.08.2020 | 3,534 | 3,548 | 3,529 | 3,542 |
| 03.08.2020 | 3,541 | 3,554 | 3,54 | 3,553 |
| 04.08.2020 | 3,553 | 3,556 | 3,541 | 3,545 |
| 05.08.2020 | 3,544 | 3,553 | 3,539 | 3,543 |
| 06.08.2020 | 3,542 | 3,554 | 3,538 | 3,553 |
| 09.08.2020 | 3,553 | 3,563 | 3,553 | 3,561 |
| 10.08.2020 | 3,557 | 3,565 | 3,545 | 3,561 |
| 11.08.2020 | 3,561 | 3,573 | 3,552 | 3,567 |
| 12.08.2020 | 3,567 | 3,576 | 3,562 | 3,571 |
| 13.08.2020 | 3,571 | 3,581 | 3,567 | 3,572 |
| 16.08.2020 | 3,572 | 3,581 | 3,572 | 3,579 |
| 17.08.2020 | 3,578 | 3,581 | 3,566 | 3,567 |
| 18.08.2020 | 3,567 | 3,575 | 3,553 | 3,563 |
| 19.08.2020 | 3,563 | 3,579 | 3,562 | 3,578 |
| 20.08.2020 | 3,577 | 3,588 | 3,574 | 3,584 |
| 23.08.2020 | 3,584 | 3,586 | 3,576 | 3,586 |
| 24.08.2020 | 3,586 | 3,596 | 3,575 | 3,587 |
| 25.08.2020 | 3,587 | 3,593 | 3,567 | 3,571 |
| 26.08.2020 | 3,571 | 3,581 | 3,559 | 3,564 |
| 27.08.2020 | 3,564 | 3,564 | 3,528 | 3,534 |
| 30.08.2020 | 3,534 | 3,551 | 3,534 | 3,543 |
| 31.08.2020 | 3,543 | 3,543 | 3,52 | 3,528 |
| 01.09.2020 | 3,528 | 3,537 | 3,526 | 3,537 |
| 02.09.2020 | 3,537 | 3,551 | 3,528 | 3,551 |
| 03.09.2020 | 3,55 | 3,558 | 3,528 | 3,528 |
| 06.09.2020 | 3,528 | 3,54 | 3,528 | 3,537 |
| 07.09.2020 | 3,537 | 3,553 | 3,533 | 3,542 |
| 08.09.2020 | 3,542 | 3,545 | 3,522 | 3,537 |
| 09.09.2020 | 3,538 | 3,549 | 3,527 | 3,545 |
| 10.09.2020 | 3,545 | 3,577 | 3,545 | 3,574 |
| 13.09.2020 | 3,574 | 3,574 | 3,56 | 3,561 |
| 14.09.2020 | 3,563 | 3,563 | 3,543 | 3,548 |
| 15.09.2020 | 3,548 | 3,548 | 3,527 | 3,528 |
| 16.09.2020 | 3,528 | 3,542 | 3,522 | 3,523 |
| 17.09.2020 | 3,523 | 3,529 | 3,519 | 3,524 |
| 20.09.2020 | 3,525 | 3,553 | 3,525 | 3,551 |
| 21.09.2020 | 3,55 | 3,56 | 3,55 | 3,553 |
| 22.09.2020 | 3,554 | 3,571 | 3,55 | 3,564 |
| 23.09.2020 | 3,559 | 3,583 | 3,554 | 3,562 |
| 24.09.2020 | 3,558 | 3,596 | 3,556 | 3,584 |
| 27.09.2020 | 3,582 | 3,596 | 3,264 | 3,589 |
| 28.09.2020 | 3,59 | 3,599 | 3,583 | 3,599 |
| 29.09.2020 | 3,598 | 3,604 | 3,594 | 3,604 |
| 30.09.2020 | 3,604 | 3,61 | 3,589 | 3,606 |
| 01.10.2020 | 3,607 | 3,628 | 3,601 | 3,619 |
| 04.10.2020 | 3,619 | 3,624 | 3,589 | 3,589 |
| 05.10.2020 | 3,604 | 3,604 | 3,567 | 3,584 |
| 06.10.2020 | 3,584 | 3,593 | 3,562 | 3,57 |
| 07.10.2020 | 3,57 | 3,585 | 3,567 | 3,58 |
| 08.10.2020 | 3,581 | 3,581 | 3,56 | 3,58 |
| 11.10.2020 | 3,579 | 3,6 | 3,578 | 3,587 |
| 12.10.2020 | 3,587 | 3,603 | 3,58 | 3,586 |
| 13.10.2020 | 3,586 | 3,594 | 3,583 | 3,591 |
| 14.10.2020 | 3,59 | 3,592 | 3,576 | 3,582 |
| 15.10.2020 | 3,582 | 3,587 | 3,562 | 3,584 |
| 18.10.2020 | 3,584 | 3,594 | 3,578 | 3,59 |
| 19.10.2020 | 3,59 | 3,6 | 3,582 | 3,594 |
| 20.10.2020 | 3,595 | 3,602 | 3,592 | 3,595 |
| 21.10.2020 | 3,598 | 3,606 | 3,592 | 3,602 |
| 22.10.2020 | 3,603 | 3,609 | 3,595 | 3,598 |
| 25.10.2020 | 3,598 | 3,606 | 3,591 | 3,605 |
| 26.10.2020 | 3,605 | 3,61 | 3,593 | 3,607 |
| 27.10.2020 | 3,608 | 3,619 | 3,601 | 3,613 |
| 28.10.2020 | 3,613 | 3,614 | 3,607 | 3,611 |
| 29.10.2020 | 3,612 | 3,616 | 3,602 | 3,615 |
| 01.11.2020 | 3,615 | 3,616 | 3,607 | 3,615 |
| 02.11.2020 | 3,615 | 3,619 | 3,59 | 3,593 |
| 03.11.2020 | 3,593 | 3,603 | 3,589 | 3,596 |
| 04.11.2020 | 3,6 | 3,602 | 3,578 | 3,595 |
| 05.11.2020 | 3,595 | 3,605 | 3,591 | 3,591 |
| 08.11.2020 | 3,591 | 3,592 | 3,578 | 3,583 |
| 09.11.2020 | 3,583 | 3,634 | 3,573 | 3,625 |
| 10.11.2020 | 3,626 | 3,631 | 3,608 | 3,623 |
| 11.11.2020 | 3,623 | 3,642 | 3,614 | 3,642 |
| 12.11.2020 | 3,642 | 3,651 | 3,633 | 3,642 |
| 15.11.2020 | 3,642 | 3,669 | 3,636 | 3,665 |
| 16.11.2020 | 3,664 | 3,665 | 3,602 | 3,602 |
| 17.11.2020 | 3,603 | 3,613 | 3,564 | 3,572 |
| 18.11.2020 | 3,573 | 3,583 | 3,565 | 3,577 |
| 19.11.2020 | 3,577 | 3,596 | 3,568 | 3,596 |
| 22.11.2020 | 3,596 | 3,605 | 3,59 | 3,604 |
| 23.11.2020 | 3,604 | 3,61 | 3,598 | 3,61 |
| 24.11.2020 | 3,61 | 3,612 | 3,603 | 3,605 |
| 25.11.2020 | 3,604 | 3,607 | 3,603 | 3,603 |
| 26.11.2020 | 3,603 | 3,611 | 3,598 | 3,603 |
| 29.11.2020 | 3,6 | 3,61 | 3,596 | 3,607 |
| 30.11.2020 | 3,607 | 3,61 | 3,594 | 3,61 |
| 01.12.2020 | 3,609 | 3,61 | 3,597 | 3,61 |
| 02.12.2020 | 3,608 | 3,61 | 3,583 | 3,591 |
| 03.12.2020 | 3,586 | 3,597 | 3,582 | 3,588 |
| 06.12.2020 | 3,588 | 3,605 | 3,582 | 3,603 |
| 07.12.2020 | 3,604 | 3,604 | 3,547 | 3,595 |
| 08.12.2020 | 3,595 | 3,607 | 3,59 | 3,6 |
| 09.12.2020 | 3,598 | 3,606 | 3,591 | 3,594 |
| 10.12.2020 | 3,592 | 3,605 | 3,587 | 3,587 |
| 13.12.2020 | 3,589 | 3,592 | 3,581 | 3,589 |
| 14.12.2020 | 3,589 | 3,596 | 3,581 | 3,586 |
| 15.12.2020 | 3,586 | 3,595 | 3,582 | 3,587 |
| 16.12.2020 | 3,588 | 3,59 | 3,581 | 3,587 |
| 17.12.2020 | 3,588 | 3,6 | 3,582 | 3,594 |
| 20.12.2020 | 3,595 | 3,609 | 3,592 | 3,606 |
| 21.12.2020 | 3,604 | 3,621 | 3,602 | 3,612 |
| 22.12.2020 | 3,613 | 3,618 | 3,607 | 3,608 |
| 23.12.2020 | 3,609 | 3,614 | 3,603 | 3,611 |
| 24.12.2020 | 3,61 | 3,611 | 3,604 | 3,604 |
| 27.12.2020 | 3,604 | 3,616 | 3,602 | 3,609 |
| 28.12.2020 | 3,605 | 3,619 | 3,602 | 3,619 |
| 29.12.2020 | 3,61 | 3,619 | 3,602 | 3,603 |
| 30.12.2020 | 3,611 | 3,626 | 3,602 | 3,619 |
| 31.12.2020 | 3,61 | 3,637 | 3,604 | 3,637 |