USDPEN
USDPEN
17:38:45
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
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,8785
KAPANIŞ 3,8823
En Düşük
DÜŞÜK 3,593
En Yüksek
YÜKSEK 4,136
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2021 | 3,619 | 3,637 | 3,608 | 3,608 |
| 04.01.2021 | 3,617 | 3,632 | 3,602 | 3,628 |
| 05.01.2021 | 3,615 | 3,629 | 3,613 | 3,624 |
| 06.01.2021 | 3,625 | 3,63 | 3,606 | 3,622 |
| 07.01.2021 | 3,612 | 3,622 | 3,604 | 3,608 |
| 10.01.2021 | 3,605 | 3,621 | 3,602 | 3,612 |
| 11.01.2021 | 3,61 | 3,614 | 3,6 | 3,61 |
| 12.01.2021 | 3,606 | 3,617 | 3,603 | 3,614 |
| 13.01.2021 | 3,608 | 3,62 | 3,604 | 3,61 |
| 14.01.2021 | 3,608 | 3,615 | 3,602 | 3,602 |
| 17.01.2021 | 3,602 | 3,616 | 3,602 | 3,615 |
| 18.01.2021 | 3,608 | 3,616 | 3,605 | 3,614 |
| 19.01.2021 | 3,608 | 3,616 | 3,604 | 3,616 |
| 20.01.2021 | 3,609 | 3,624 | 3,609 | 3,623 |
| 21.01.2021 | 3,612 | 3,636 | 3,604 | 3,604 |
| 24.01.2021 | 3,603 | 3,647 | 3,602 | 3,644 |
| 25.01.2021 | 3,644 | 3,646 | 3,641 | 3,644 |
| 26.01.2021 | 3,644 | 3,663 | 3,64 | 3,644 |
| 27.01.2021 | 3,644 | 3,65 | 3,639 | 3,643 |
| 28.01.2021 | 3,643 | 3,645 | 3,635 | 3,637 |
| 31.01.2021 | 3,619 | 3,643 | 3,602 | 3,641 |
| 01.02.2021 | 3,64 | 3,642 | 3,605 | 3,61 |
| 02.02.2021 | 3,606 | 3,641 | 3,602 | 3,641 |
| 03.02.2021 | 3,621 | 3,646 | 3,612 | 3,643 |
| 04.02.2021 | 3,622 | 3,641 | 3,602 | 3,637 |
| 07.02.2021 | 3,619 | 3,644 | 3,602 | 3,641 |
| 08.02.2021 | 3,621 | 3,644 | 3,608 | 3,638 |
| 09.02.2021 | 3,639 | 3,64 | 3,635 | 3,637 |
| 10.02.2021 | 3,638 | 3,641 | 3,631 | 3,64 |
| 11.02.2021 | 3,641 | 3,648 | 3,636 | 3,645 |
| 14.02.2021 | 3,645 | 3,646 | 3,638 | 3,644 |
| 15.02.2021 | 3,645 | 3,653 | 3,637 | 3,653 |
| 16.02.2021 | 3,653 | 3,658 | 3,647 | 3,651 |
| 17.02.2021 | 3,652 | 3,652 | 3,647 | 3,651 |
| 18.02.2021 | 3,652 | 3,656 | 3,648 | 3,652 |
| 21.02.2021 | 3,652 | 3,657 | 3,648 | 3,652 |
| 22.02.2021 | 3,653 | 3,654 | 3,647 | 3,652 |
| 23.02.2021 | 3,653 | 3,654 | 3,644 | 3,645 |
| 24.02.2021 | 3,645 | 3,65 | 3,642 | 3,648 |
| 25.02.2021 | 3,649 | 3,654 | 3,645 | 3,649 |
| 28.02.2021 | 3,649 | 3,657 | 3,645 | 3,656 |
| 01.03.2021 | 3,655 | 3,666 | 3,652 | 3,666 |
| 02.03.2021 | 3,666 | 3,679 | 3,654 | 3,673 |
| 03.03.2021 | 3,661 | 3,684 | 3,652 | 3,684 |
| 04.03.2021 | 3,683 | 3,699 | 3,656 | 3,689 |
| 07.03.2021 | 3,669 | 3,705 | 3,649 | 3,702 |
| 08.03.2021 | 3,676 | 3,708 | 3,657 | 3,699 |
| 09.03.2021 | 3,697 | 3,697 | 3,649 | 3,695 |
| 10.03.2021 | 3,672 | 3,696 | 3,66 | 3,693 |
| 11.03.2021 | 3,671 | 3,713 | 3,66 | 3,71 |
| 14.03.2021 | 3,68 | 3,725 | 3,649 | 3,705 |
| 15.03.2021 | 3,709 | 3,709 | 3,659 | 3,7 |
| 16.03.2021 | 3,675 | 3,713 | 3,662 | 3,704 |
| 17.03.2021 | 3,677 | 3,71 | 3,664 | 3,709 |
| 18.03.2021 | 3,708 | 3,716 | 3,662 | 3,714 |
| 21.03.2021 | 3,682 | 3,724 | 3,649 | 3,675 |
| 22.03.2021 | 3,662 | 3,721 | 3,649 | 3,72 |
| 23.03.2021 | 3,72 | 3,726 | 3,649 | 3,723 |
| 24.03.2021 | 3,686 | 3,736 | 3,682 | 3,734 |
| 25.03.2021 | 3,736 | 3,739 | 3,652 | 3,652 |
| 28.03.2021 | 3,652 | 3,751 | 3,649 | 3,749 |
| 29.03.2021 | 3,7 | 3,772 | 3,693 | 3,772 |
| 30.03.2021 | 3,711 | 3,777 | 3,673 | 3,743 |
| 31.03.2021 | 3,696 | 3,733 | 3,649 | 3,733 |
| 01.04.2021 | 3,734 | 3,74 | 3,649 | 3,663 |
| 04.04.2021 | 3,656 | 3,729 | 3,649 | 3,667 |
| 05.04.2021 | 3,658 | 3,673 | 3,636 | 3,648 |
| 06.04.2021 | 3,649 | 3,649 | 3,6 | 3,647 |
| 07.04.2021 | 3,648 | 3,649 | 3,593 | 3,629 |
| 08.04.2021 | 3,639 | 3,649 | 3,621 | 3,644 |
| 11.04.2021 | 3,647 | 3,654 | 3,616 | 3,62 |
| 12.04.2021 | 3,635 | 3,645 | 3,61 | 3,641 |
| 13.04.2021 | 3,637 | 3,643 | 3,618 | 3,632 |
| 14.04.2021 | 3,641 | 3,646 | 3,615 | 3,626 |
| 15.04.2021 | 3,626 | 3,637 | 3,62 | 3,633 |
| 18.04.2021 | 3,634 | 3,688 | 3,628 | 3,673 |
| 19.04.2021 | 3,673 | 3,692 | 3,663 | 3,692 |
| 20.04.2021 | 3,69 | 3,711 | 3,686 | 3,711 |
| 21.04.2021 | 3,711 | 3,772 | 3,706 | 3,757 |
| 22.04.2021 | 3,757 | 3,788 | 3,743 | 3,788 |
| 25.04.2021 | 3,788 | 3,844 | 3,78 | 3,839 |
| 26.04.2021 | 3,839 | 3,846 | 3,826 | 3,84 |
| 27.04.2021 | 3,839 | 3,841 | 3,77 | 3,77 |
| 28.04.2021 | 3,77 | 3,797 | 3,763 | 3,786 |
| 29.04.2021 | 3,786 | 3,799 | 3,774 | 3,78 |
| 02.05.2021 | 3,783 | 3,819 | 3,779 | 3,816 |
| 03.05.2021 | 3,798 | 3,838 | 3,788 | 3,806 |
| 04.05.2021 | 3,793 | 3,832 | 3,779 | 3,802 |
| 05.05.2021 | 3,79 | 3,825 | 3,779 | 3,783 |
| 06.05.2021 | 3,781 | 3,818 | 3,779 | 3,787 |
| 09.05.2021 | 3,783 | 3,8 | 3,704 | 3,725 |
| 10.05.2021 | 3,752 | 3,778 | 3,684 | 3,707 |
| 11.05.2021 | 3,706 | 3,761 | 3,682 | 3,718 |
| 12.05.2021 | 3,749 | 3,765 | 3,653 | 3,659 |
| 13.05.2021 | 3,66 | 3,687 | 3,647 | 3,677 |
| 16.05.2021 | 3,677 | 3,718 | 3,675 | 3,712 |
| 17.05.2021 | 3,712 | 3,741 | 3,711 | 3,74 |
| 18.05.2021 | 3,74 | 3,762 | 3,734 | 3,745 |
| 19.05.2021 | 3,745 | 3,749 | 3,741 | 3,744 |
| 20.05.2021 | 3,744 | 3,751 | 3,741 | 3,749 |
| 23.05.2021 | 3,749 | 3,812 | 3,749 | 3,811 |
| 24.05.2021 | 3,811 | 3,848 | 3,806 | 3,823 |
| 25.05.2021 | 3,825 | 3,854 | 3,821 | 3,854 |
| 26.05.2021 | 3,854 | 3,877 | 3,846 | 3,848 |
| 27.05.2021 | 3,848 | 3,849 | 3,768 | 3,814 |
| 30.05.2021 | 3,814 | 3,84 | 3,795 | 3,835 |
| 31.05.2021 | 3,835 | 3,85 | 3,823 | 3,85 |
| 01.06.2021 | 3,857 | 3,883 | 3,807 | 3,825 |
| 02.06.2021 | 3,825 | 3,871 | 3,822 | 3,871 |
| 03.06.2021 | 3,871 | 3,871 | 3,781 | 3,836 |
| 06.06.2021 | 3,836 | 3,937 | 3,836 | 3,937 |
| 07.06.2021 | 3,937 | 3,984 | 3,905 | 3,931 |
| 08.06.2021 | 3,931 | 3,944 | 3,843 | 3,843 |
| 09.06.2021 | 3,843 | 3,901 | 3,843 | 3,895 |
| 10.06.2021 | 3,895 | 3,914 | 3,876 | 3,894 |
| 13.06.2021 | 3,894 | 3,921 | 3,884 | 3,895 |
| 14.06.2021 | 3,895 | 3,934 | 3,882 | 3,882 |
| 15.06.2021 | 3,882 | 3,91 | 3,879 | 3,905 |
| 16.06.2021 | 3,905 | 3,923 | 3,895 | 3,917 |
| 17.06.2021 | 3,917 | 3,954 | 3,916 | 3,952 |
| 20.06.2021 | 3,952 | 3,967 | 3,946 | 3,953 |
| 21.06.2021 | 3,953 | 3,98 | 3,953 | 3,979 |
| 22.06.2021 | 3,979 | 3,98 | 3,971 | 3,979 |
| 23.06.2021 | 3,979 | 3,987 | 3,967 | 3,985 |
| 24.06.2021 | 3,985 | 3,985 | 3,971 | 3,98 |
| 27.06.2021 | 3,98 | 3,98 | 3,88 | 3,885 |
| 28.06.2021 | 3,885 | 3,965 | 3,878 | 3,89 |
| 29.06.2021 | 3,888 | 3,888 | 3,823 | 3,849 |
| 30.06.2021 | 3,847 | 3,877 | 3,84 | 3,869 |
| 01.07.2021 | 3,862 | 3,908 | 3,86 | 3,903 |
| 04.07.2021 | 3,897 | 3,931 | 3,885 | 3,925 |
| 05.07.2021 | 3,923 | 3,957 | 3,921 | 3,943 |
| 06.07.2021 | 3,942 | 3,965 | 3,941 | 3,956 |
| 07.07.2021 | 3,945 | 3,98 | 3,941 | 3,95 |
| 08.07.2021 | 3,944 | 3,971 | 3,941 | 3,969 |
| 11.07.2021 | 3,969 | 3,972 | 3,941 | 3,964 |
| 12.07.2021 | 3,953 | 3,976 | 3,941 | 3,95 |
| 13.07.2021 | 3,969 | 3,974 | 3,941 | 3,945 |
| 14.07.2021 | 3,943 | 3,963 | 3,941 | 3,948 |
| 15.07.2021 | 3,945 | 3,948 | 3,894 | 3,919 |
| 18.07.2021 | 3,93 | 3,951 | 3,926 | 3,942 |
| 19.07.2021 | 3,942 | 3,965 | 3,94 | 3,943 |
| 20.07.2021 | 3,942 | 3,955 | 3,937 | 3,945 |
| 21.07.2021 | 3,945 | 3,953 | 3,917 | 3,931 |
| 22.07.2021 | 3,931 | 3,933 | 3,907 | 3,918 |
| 25.07.2021 | 3,917 | 3,925 | 3,906 | 3,907 |
| 26.07.2021 | 3,907 | 3,926 | 3,907 | 3,926 |
| 27.07.2021 | 3,926 | 3,927 | 3,919 | 3,926 |
| 28.07.2021 | 3,926 | 3,927 | 3,924 | 3,925 |
| 29.07.2021 | 3,926 | 4,071 | 3,926 | 4,066 |
| 01.08.2021 | 4,066 | 4,07 | 4,047 | 4,067 |
| 02.08.2021 | 4,067 | 4,085 | 4,046 | 4,051 |
| 03.08.2021 | 4,051 | 4,085 | 4,019 | 4,085 |
| 04.08.2021 | 4,07 | 4,086 | 4,054 | 4,074 |
| 05.08.2021 | 4,07 | 4,097 | 4,07 | 4,093 |
| 08.08.2021 | 4,093 | 4,116 | 4,093 | 4,111 |
| 09.08.2021 | 4,111 | 4,114 | 4,043 | 4,08 |
| 10.08.2021 | 4,082 | 4,097 | 4,079 | 4,095 |
| 11.08.2021 | 4,094 | 4,096 | 4,087 | 4,09 |
| 12.08.2021 | 4,09 | 4,09 | 4,073 | 4,079 |
| 15.08.2021 | 4,078 | 4,087 | 4,07 | 4,083 |
| 16.08.2021 | 4,082 | 4,092 | 4,077 | 4,09 |
| 17.08.2021 | 4,089 | 4,099 | 4,087 | 4,097 |
| 18.08.2021 | 4,096 | 4,116 | 4,087 | 4,105 |
| 19.08.2021 | 4,098 | 4,117 | 4,096 | 4,114 |
| 22.08.2021 | 4,112 | 4,117 | 4,095 | 4,095 |
| 23.08.2021 | 4,094 | 4,104 | 4,083 | 4,092 |
| 24.08.2021 | 4,093 | 4,102 | 4,079 | 4,081 |
| 25.08.2021 | 4,082 | 4,101 | 4,063 | 4,063 |
| 26.08.2021 | 4,062 | 4,08 | 4,052 | 4,072 |
| 29.08.2021 | 4,07 | 4,081 | 4,068 | 4,072 |
| 30.08.2021 | 4,077 | 4,09 | 4,072 | 4,081 |
| 31.08.2021 | 4,08 | 4,092 | 4,067 | 4,076 |
| 01.09.2021 | 4,076 | 4,103 | 4,076 | 4,1 |
| 02.09.2021 | 4,096 | 4,104 | 4,084 | 4,084 |
| 05.09.2021 | 4,084 | 4,107 | 4,084 | 4,097 |
| 06.09.2021 | 4,095 | 4,107 | 4,081 | 4,083 |
| 07.09.2021 | 4,083 | 4,097 | 4,08 | 4,093 |
| 08.09.2021 | 4,089 | 4,105 | 4,086 | 4,104 |
| 09.09.2021 | 4,097 | 4,104 | 4,09 | 4,093 |
| 12.09.2021 | 4,093 | 4,11 | 4,092 | 4,106 |
| 13.09.2021 | 4,107 | 4,109 | 4,096 | 4,098 |
| 14.09.2021 | 4,097 | 4,112 | 4,091 | 4,112 |
| 15.09.2021 | 4,104 | 4,118 | 4,099 | 4,099 |
| 16.09.2021 | 4,098 | 4,113 | 4,094 | 4,112 |
| 19.09.2021 | 4,105 | 4,12 | 4,102 | 4,114 |
| 20.09.2021 | 4,115 | 4,12 | 4,102 | 4,102 |
| 21.09.2021 | 4,108 | 4,115 | 4,099 | 4,102 |
| 22.09.2021 | 4,106 | 4,114 | 4,097 | 4,098 |
| 23.09.2021 | 4,098 | 4,11 | 4,097 | 4,1 |
| 26.09.2021 | 4,1 | 4,13 | 4,1 | 4,117 |
| 27.09.2021 | 4,116 | 4,131 | 4,114 | 4,127 |
| 28.09.2021 | 4,12 | 4,124 | 4,118 | 4,118 |
| 29.09.2021 | 4,118 | 4,126 | 4,118 | 4,121 |
| 30.09.2021 | 4,12 | 4,136 | 4,118 | 4,12 |
| 03.10.2021 | 4,121 | 4,133 | 4,121 | 4,133 |
| 04.10.2021 | 4,132 | 4,132 | 4,121 | 4,124 |
| 05.10.2021 | 4,123 | 4,134 | 4,121 | 4,122 |
| 06.10.2021 | 4,122 | 4,136 | 4,09 | 4,091 |
| 07.10.2021 | 4,106 | 4,121 | 4,091 | 4,091 |
| 10.10.2021 | 4,106 | 4,121 | 4,071 | 4,073 |
| 11.10.2021 | 4,097 | 4,121 | 4,032 | 4,04 |
| 12.10.2021 | 4,039 | 4,121 | 3,972 | 4,107 |
| 13.10.2021 | 4,114 | 4,121 | 3,918 | 3,918 |
| 14.10.2021 | 3,919 | 4,071 | 3,916 | 3,933 |
| 17.10.2021 | 3,933 | 4,121 | 3,933 | 3,95 |
| 18.10.2021 | 3,949 | 4,121 | 3,942 | 3,949 |
| 19.10.2021 | 3,947 | 3,957 | 3,94 | 3,946 |
| 20.10.2021 | 3,948 | 3,963 | 3,946 | 3,955 |
| 21.10.2021 | 3,957 | 4,042 | 3,953 | 3,972 |
| 24.10.2021 | 3,966 | 3,977 | 3,96 | 3,976 |
| 25.10.2021 | 3,972 | 3,997 | 3,967 | 3,978 |
| 26.10.2021 | 3,977 | 3,996 | 3,969 | 3,976 |
| 27.10.2021 | 3,977 | 3,983 | 3,966 | 3,972 |
| 28.10.2021 | 3,977 | 3,995 | 3,974 | 3,989 |
| 31.10.2021 | 3,989 | 3,993 | 3,982 | 3,993 |
| 01.11.2021 | 3,992 | 4,013 | 3,984 | 4,013 |
| 02.11.2021 | 4,005 | 4,016 | 4,003 | 4,016 |
| 03.11.2021 | 4,009 | 4,017 | 3,999 | 4,006 |
| 04.11.2021 | 4,006 | 4,02 | 4,004 | 4,005 |
| 07.11.2021 | 4,005 | 4,018 | 4,004 | 4,014 |
| 08.11.2021 | 4,015 | 4,021 | 4,007 | 4,015 |
| 09.11.2021 | 4,013 | 4,03 | 4,01 | 4,02 |
| 10.11.2021 | 4,017 | 4,028 | 4,009 | 4,017 |
| 11.11.2021 | 4,01 | 4,029 | 4,008 | 4,016 |
| 14.11.2021 | 4,013 | 4,02 | 3,986 | 3,991 |
| 15.11.2021 | 3,987 | 4,004 | 3,983 | 3,998 |
| 16.11.2021 | 3,999 | 4,008 | 3,995 | 4,007 |
| 17.11.2021 | 4,006 | 4,024 | 4,006 | 4,021 |
| 18.11.2021 | 4,022 | 4,029 | 4,007 | 4,009 |
| 21.11.2021 | 4,009 | 4,031 | 4,009 | 4,01 |
| 22.11.2021 | 4,01 | 4,015 | 3,989 | 4,011 |
| 23.11.2021 | 4,011 | 4,027 | 4,01 | 4,027 |
| 24.11.2021 | 4,027 | 4,036 | 4,021 | 4,035 |
| 25.11.2021 | 4,036 | 4,046 | 4,034 | 4,043 |
| 28.11.2021 | 4,043 | 4,063 | 4,033 | 4,056 |
| 29.11.2021 | 4,06 | 4,076 | 4,049 | 4,058 |
| 30.11.2021 | 4,057 | 4,071 | 4,053 | 4,07 |
| 01.12.2021 | 4,069 | 4,078 | 4,061 | 4,061 |
| 02.12.2021 | 4,065 | 4,081 | 4,06 | 4,08 |
| 05.12.2021 | 4,073 | 4,088 | 4,07 | 4,083 |
| 06.12.2021 | 4,085 | 4,09 | 4,067 | 4,078 |
| 07.12.2021 | 4,074 | 4,078 | 4,074 | 4,075 |
| 08.12.2021 | 4,074 | 4,084 | 4,064 | 4,08 |
| 09.12.2021 | 4,08 | 4,083 | 4,055 | 4,055 |
| 12.12.2021 | 4,055 | 4,069 | 4,041 | 4,041 |
| 13.12.2021 | 4,048 | 4,06 | 4,044 | 4,055 |
| 14.12.2021 | 4,051 | 4,059 | 4,044 | 4,047 |
| 15.12.2021 | 4,045 | 4,057 | 4,03 | 4,035 |
| 16.12.2021 | 4,039 | 4,042 | 4,028 | 4,037 |
| 19.12.2021 | 4,037 | 4,051 | 4,035 | 4,05 |
| 20.12.2021 | 4,05 | 4,057 | 4,042 | 4,056 |
| 21.12.2021 | 4,049 | 4,057 | 4,026 | 4,026 |
| 22.12.2021 | 4,025 | 4,039 | 3,995 | 4,005 |
| 23.12.2021 | 3,996 | 4,007 | 3,988 | 4,001 |
| 26.12.2021 | 4,001 | 4,002 | 3,979 | 3,989 |
| 27.12.2021 | 3,989 | 3,998 | 3,954 | 3,963 |
| 28.12.2021 | 3,968 | 3,978 | 3,948 | 3,977 |
| 29.12.2021 | 3,97 | 3,992 | 3,967 | 3,99 |
| 30.12.2021 | 3,992 | 3,994 | 3,979 | 3,987 |