USDPEN
USDPEN
17:30:45
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
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,8301
KAPANIŞ 3,8301
En Düşük
DÜŞÜK 3,62
En Yüksek
YÜKSEK 4,004
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 3,987 | 3,997 | 3,976 | 3,976 |
| 03.01.2022 | 3,975 | 3,975 | 3,945 | 3,952 |
| 04.01.2022 | 3,954 | 3,965 | 3,935 | 3,957 |
| 05.01.2022 | 3,956 | 3,972 | 3,951 | 3,967 |
| 06.01.2022 | 3,96 | 3,973 | 3,921 | 3,921 |
| 09.01.2022 | 3,921 | 3,937 | 3,913 | 3,932 |
| 10.01.2022 | 3,931 | 3,938 | 3,898 | 3,898 |
| 11.01.2022 | 3,904 | 3,913 | 3,882 | 3,887 |
| 12.01.2022 | 3,887 | 3,903 | 3,882 | 3,882 |
| 13.01.2022 | 3,888 | 3,892 | 3,867 | 3,869 |
| 16.01.2022 | 3,87 | 3,872 | 3,848 | 3,87 |
| 17.01.2022 | 3,871 | 3,872 | 3,838 | 3,85 |
| 18.01.2022 | 3,859 | 3,873 | 3,855 | 3,855 |
| 19.01.2022 | 3,861 | 3,871 | 3,827 | 3,834 |
| 20.01.2022 | 3,835 | 3,84 | 3,806 | 3,826 |
| 23.01.2022 | 3,814 | 3,852 | 3,802 | 3,844 |
| 24.01.2022 | 3,843 | 3,855 | 3,838 | 3,848 |
| 25.01.2022 | 3,843 | 3,852 | 3,828 | 3,828 |
| 26.01.2022 | 3,827 | 3,847 | 3,827 | 3,834 |
| 27.01.2022 | 3,832 | 3,851 | 3,83 | 3,842 |
| 30.01.2022 | 3,841 | 3,852 | 3,832 | 3,849 |
| 31.01.2022 | 3,841 | 3,885 | 3,838 | 3,875 |
| 01.02.2022 | 3,874 | 3,888 | 3,845 | 3,853 |
| 02.02.2022 | 3,857 | 3,864 | 3,848 | 3,86 |
| 03.02.2022 | 3,862 | 3,877 | 3,838 | 3,838 |
| 06.02.2022 | 3,836 | 3,855 | 3,827 | 3,833 |
| 07.02.2022 | 3,84 | 3,85 | 3,83 | 3,833 |
| 08.02.2022 | 3,829 | 3,843 | 3,798 | 3,798 |
| 09.02.2022 | 3,796 | 3,806 | 3,73 | 3,73 |
| 10.02.2022 | 3,729 | 3,76 | 3,723 | 3,76 |
| 13.02.2022 | 3,753 | 3,796 | 3,745 | 3,796 |
| 14.02.2022 | 3,798 | 3,807 | 3,788 | 3,791 |
| 15.02.2022 | 3,79 | 3,804 | 3,745 | 3,745 |
| 16.02.2022 | 3,744 | 3,751 | 3,719 | 3,723 |
| 17.02.2022 | 3,72 | 3,733 | 3,698 | 3,725 |
| 20.02.2022 | 3,724 | 3,761 | 3,723 | 3,761 |
| 21.02.2022 | 3,753 | 3,765 | 3,719 | 3,719 |
| 22.02.2022 | 3,726 | 3,736 | 3,708 | 3,725 |
| 23.02.2022 | 3,724 | 3,802 | 3,721 | 3,795 |
| 24.02.2022 | 3,795 | 3,801 | 3,794 | 3,799 |
| 27.02.2022 | 3,799 | 3,799 | 3,775 | 3,777 |
| 28.02.2022 | 3,776 | 3,789 | 3,774 | 3,786 |
| 01.03.2022 | 3,782 | 3,787 | 3,749 | 3,749 |
| 02.03.2022 | 3,748 | 3,75 | 3,724 | 3,73 |
| 03.03.2022 | 3,73 | 3,756 | 3,727 | 3,753 |
| 06.03.2022 | 3,753 | 3,756 | 3,723 | 3,723 |
| 07.03.2022 | 3,722 | 3,739 | 3,713 | 3,739 |
| 08.03.2022 | 3,739 | 3,74 | 3,713 | 3,726 |
| 09.03.2022 | 3,73 | 3,73 | 3,71 | 3,71 |
| 10.03.2022 | 3,71 | 3,71 | 3,699 | 3,702 |
| 13.03.2022 | 3,702 | 3,719 | 3,701 | 3,719 |
| 14.03.2022 | 3,719 | 3,744 | 3,719 | 3,736 |
| 15.03.2022 | 3,736 | 3,737 | 3,721 | 3,721 |
| 16.03.2022 | 3,721 | 3,74 | 3,713 | 3,74 |
| 17.03.2022 | 3,74 | 3,782 | 3,74 | 3,782 |
| 20.03.2022 | 3,782 | 3,793 | 3,782 | 3,785 |
| 21.03.2022 | 3,785 | 3,787 | 3,765 | 3,777 |
| 22.03.2022 | 3,777 | 3,779 | 3,766 | 3,767 |
| 23.03.2022 | 3,767 | 3,768 | 3,732 | 3,736 |
| 24.03.2022 | 3,736 | 3,737 | 3,724 | 3,736 |
| 27.03.2022 | 3,736 | 3,736 | 3,729 | 3,731 |
| 28.03.2022 | 3,731 | 3,731 | 3,717 | 3,725 |
| 29.03.2022 | 3,725 | 3,733 | 3,717 | 3,717 |
| 30.03.2022 | 3,713 | 3,725 | 3,679 | 3,679 |
| 31.03.2022 | 3,678 | 3,678 | 3,639 | 3,639 |
| 03.04.2022 | 3,639 | 3,639 | 3,62 | 3,63 |
| 04.04.2022 | 3,63 | 3,703 | 3,629 | 3,698 |
| 05.04.2022 | 3,698 | 3,708 | 3,694 | 3,695 |
| 06.04.2022 | 3,694 | 3,717 | 3,693 | 3,706 |
| 07.04.2022 | 3,707 | 3,714 | 3,697 | 3,712 |
| 10.04.2022 | 3,712 | 3,738 | 3,708 | 3,712 |
| 11.04.2022 | 3,712 | 3,722 | 3,704 | 3,722 |
| 12.04.2022 | 3,722 | 3,742 | 3,722 | 3,734 |
| 13.04.2022 | 3,734 | 3,768 | 3,731 | 3,731 |
| 14.04.2022 | 3,731 | 3,731 | 3,73 | 3,73 |
| 17.04.2022 | 3,73 | 3,738 | 3,729 | 3,736 |
| 18.04.2022 | 3,735 | 3,741 | 3,709 | 3,712 |
| 19.04.2022 | 3,71 | 3,714 | 3,701 | 3,714 |
| 20.04.2022 | 3,714 | 3,737 | 3,712 | 3,737 |
| 21.04.2022 | 3,737 | 3,771 | 3,735 | 3,767 |
| 24.04.2022 | 3,766 | 3,819 | 3,766 | 3,805 |
| 25.04.2022 | 3,805 | 3,824 | 3,801 | 3,824 |
| 26.04.2022 | 3,824 | 3,835 | 3,822 | 3,828 |
| 27.04.2022 | 3,828 | 3,853 | 3,825 | 3,842 |
| 28.04.2022 | 3,842 | 3,842 | 3,837 | 3,837 |
| 01.05.2022 | 3,837 | 3,846 | 3,834 | 3,834 |
| 02.05.2022 | 3,835 | 3,836 | 3,817 | 3,817 |
| 03.05.2022 | 3,817 | 3,817 | 3,762 | 3,762 |
| 04.05.2022 | 3,766 | 3,798 | 3,761 | 3,79 |
| 05.05.2022 | 3,789 | 3,816 | 3,785 | 3,811 |
| 08.05.2022 | 3,81 | 3,834 | 3,808 | 3,822 |
| 09.05.2022 | 3,822 | 3,823 | 3,781 | 3,781 |
| 10.05.2022 | 3,781 | 3,793 | 3,767 | 3,787 |
| 11.05.2022 | 3,787 | 3,806 | 3,765 | 3,765 |
| 12.05.2022 | 3,763 | 3,791 | 3,757 | 3,778 |
| 15.05.2022 | 3,778 | 3,788 | 3,771 | 3,771 |
| 16.05.2022 | 3,772 | 3,774 | 3,753 | 3,763 |
| 17.05.2022 | 3,763 | 3,776 | 3,759 | 3,774 |
| 18.05.2022 | 3,774 | 3,774 | 3,733 | 3,733 |
| 19.05.2022 | 3,732 | 3,735 | 3,722 | 3,727 |
| 22.05.2022 | 3,729 | 3,733 | 3,71 | 3,717 |
| 23.05.2022 | 3,715 | 3,726 | 3,685 | 3,701 |
| 24.05.2022 | 3,7 | 3,705 | 3,673 | 3,682 |
| 25.05.2022 | 3,682 | 3,686 | 3,645 | 3,659 |
| 26.05.2022 | 3,659 | 3,672 | 3,655 | 3,672 |
| 29.05.2022 | 3,672 | 3,676 | 3,666 | 3,676 |
| 30.05.2022 | 3,676 | 3,713 | 3,676 | 3,713 |
| 31.05.2022 | 3,712 | 3,732 | 3,708 | 3,727 |
| 01.06.2022 | 3,727 | 3,727 | 3,696 | 3,696 |
| 02.06.2022 | 3,695 | 3,71 | 3,69 | 3,699 |
| 05.06.2022 | 3,699 | 3,738 | 3,699 | 3,728 |
| 06.06.2022 | 3,728 | 3,764 | 3,726 | 3,75 |
| 07.06.2022 | 3,745 | 3,766 | 3,731 | 3,759 |
| 08.06.2022 | 3,758 | 3,766 | 3,743 | 3,754 |
| 09.06.2022 | 3,75 | 3,786 | 3,744 | 3,765 |
| 12.06.2022 | 3,761 | 3,796 | 3,756 | 3,767 |
| 13.06.2022 | 3,767 | 3,768 | 3,734 | 3,748 |
| 14.06.2022 | 3,747 | 3,76 | 3,707 | 3,707 |
| 15.06.2022 | 3,707 | 3,744 | 3,702 | 3,703 |
| 16.06.2022 | 3,701 | 3,726 | 3,699 | 3,718 |
| 19.06.2022 | 3,714 | 3,724 | 3,71 | 3,719 |
| 20.06.2022 | 3,716 | 3,728 | 3,71 | 3,712 |
| 21.06.2022 | 3,711 | 3,734 | 3,711 | 3,719 |
| 22.06.2022 | 3,72 | 3,764 | 3,715 | 3,753 |
| 23.06.2022 | 3,752 | 3,79 | 3,752 | 3,774 |
| 26.06.2022 | 3,774 | 3,794 | 3,766 | 3,767 |
| 27.06.2022 | 3,768 | 3,788 | 3,764 | 3,782 |
| 28.06.2022 | 3,78 | 3,788 | 3,774 | 3,774 |
| 29.06.2022 | 3,774 | 3,835 | 3,774 | 3,824 |
| 30.06.2022 | 3,82 | 3,852 | 3,815 | 3,838 |
| 03.07.2022 | 3,838 | 3,841 | 3,819 | 3,821 |
| 04.07.2022 | 3,819 | 3,865 | 3,817 | 3,853 |
| 05.07.2022 | 3,851 | 3,895 | 3,848 | 3,895 |
| 06.07.2022 | 3,874 | 3,896 | 3,874 | 3,889 |
| 07.07.2022 | 3,889 | 3,911 | 3,864 | 3,866 |
| 10.07.2022 | 3,889 | 3,959 | 3,889 | 3,953 |
| 11.07.2022 | 3,951 | 3,984 | 3,949 | 3,96 |
| 12.07.2022 | 3,958 | 3,969 | 3,944 | 3,956 |
| 13.07.2022 | 3,956 | 3,957 | 3,884 | 3,898 |
| 14.07.2022 | 3,895 | 3,904 | 3,872 | 3,896 |
| 17.07.2022 | 3,895 | 3,904 | 3,876 | 3,897 |
| 18.07.2022 | 3,894 | 3,894 | 3,859 | 3,864 |
| 19.07.2022 | 3,864 | 3,893 | 3,86 | 3,883 |
| 20.07.2022 | 3,881 | 3,915 | 3,879 | 3,906 |
| 21.07.2022 | 3,905 | 3,919 | 3,903 | 3,909 |
| 24.07.2022 | 3,909 | 3,917 | 3,899 | 3,905 |
| 25.07.2022 | 3,905 | 3,921 | 3,905 | 3,919 |
| 26.07.2022 | 3,916 | 3,924 | 3,901 | 3,913 |
| 27.07.2022 | 3,912 | 3,923 | 3,911 | 3,922 |
| 28.07.2022 | 3,922 | 3,932 | 3,918 | 3,918 |
| 31.07.2022 | 3,918 | 3,924 | 3,879 | 3,88 |
| 01.08.2022 | 3,881 | 3,925 | 3,873 | 3,923 |
| 02.08.2022 | 3,919 | 3,929 | 3,903 | 3,91 |
| 03.08.2022 | 3,903 | 3,915 | 3,873 | 3,889 |
| 04.08.2022 | 3,888 | 3,908 | 3,881 | 3,904 |
| 07.08.2022 | 3,904 | 3,923 | 3,891 | 3,915 |
| 08.08.2022 | 3,914 | 3,935 | 3,912 | 3,927 |
| 09.08.2022 | 3,921 | 3,933 | 3,876 | 3,888 |
| 10.08.2022 | 3,886 | 3,911 | 3,863 | 3,863 |
| 11.08.2022 | 3,868 | 3,883 | 3,862 | 3,867 |
| 14.08.2022 | 3,866 | 3,883 | 3,826 | 3,85 |
| 15.08.2022 | 3,848 | 3,876 | 3,844 | 3,844 |
| 16.08.2022 | 3,849 | 3,851 | 3,824 | 3,83 |
| 17.08.2022 | 3,83 | 3,847 | 3,824 | 3,84 |
| 18.08.2022 | 3,834 | 3,864 | 3,833 | 3,861 |
| 21.08.2022 | 3,855 | 3,881 | 3,854 | 3,874 |
| 22.08.2022 | 3,872 | 3,887 | 3,85 | 3,853 |
| 23.08.2022 | 3,854 | 3,869 | 3,851 | 3,859 |
| 24.08.2022 | 3,858 | 3,869 | 3,845 | 3,851 |
| 25.08.2022 | 3,851 | 3,864 | 3,827 | 3,828 |
| 28.08.2022 | 3,828 | 3,842 | 3,828 | 3,832 |
| 29.08.2022 | 3,832 | 3,833 | 3,814 | 3,816 |
| 30.08.2022 | 3,816 | 3,846 | 3,814 | 3,846 |
| 31.08.2022 | 3,846 | 3,875 | 3,846 | 3,857 |
| 01.09.2022 | 3,858 | 3,885 | 3,854 | 3,879 |
| 04.09.2022 | 3,879 | 3,889 | 3,877 | 3,889 |
| 05.09.2022 | 3,889 | 3,89 | 3,877 | 3,883 |
| 06.09.2022 | 3,883 | 3,896 | 3,881 | 3,892 |
| 07.09.2022 | 3,892 | 3,894 | 3,872 | 3,884 |
| 08.09.2022 | 3,884 | 3,888 | 3,875 | 3,883 |
| 11.09.2022 | 3,883 | 3,883 | 3,853 | 3,853 |
| 12.09.2022 | 3,854 | 3,861 | 3,852 | 3,854 |
| 13.09.2022 | 3,854 | 3,855 | 3,844 | 3,846 |
| 14.09.2022 | 3,846 | 3,896 | 3,844 | 3,89 |
| 15.09.2022 | 3,891 | 3,894 | 3,873 | 3,879 |
| 18.09.2022 | 3,879 | 3,879 | 3,855 | 3,873 |
| 19.09.2022 | 3,873 | 3,902 | 3,872 | 3,902 |
| 20.09.2022 | 3,902 | 3,91 | 3,89 | 3,91 |
| 21.09.2022 | 3,91 | 3,918 | 3,885 | 3,886 |
| 22.09.2022 | 3,886 | 3,915 | 3,885 | 3,911 |
| 25.09.2022 | 3,911 | 3,946 | 3,91 | 3,936 |
| 26.09.2022 | 3,936 | 3,965 | 3,931 | 3,949 |
| 27.09.2022 | 3,949 | 3,956 | 3,935 | 3,946 |
| 28.09.2022 | 3,945 | 3,977 | 3,945 | 3,975 |
| 29.09.2022 | 3,975 | 3,987 | 3,972 | 3,984 |
| 02.10.2022 | 3,986 | 3,986 | 3,958 | 3,96 |
| 03.10.2022 | 3,96 | 3,964 | 3,945 | 3,951 |
| 04.10.2022 | 3,951 | 3,971 | 3,949 | 3,971 |
| 05.10.2022 | 3,971 | 3,987 | 3,964 | 3,976 |
| 06.10.2022 | 3,975 | 3,986 | 3,957 | 3,959 |
| 09.10.2022 | 3,949 | 3,966 | 3,947 | 3,965 |
| 10.10.2022 | 3,965 | 3,974 | 3,957 | 3,962 |
| 11.10.2022 | 3,961 | 3,987 | 3,959 | 3,971 |
| 12.10.2022 | 3,97 | 3,991 | 3,949 | 3,949 |
| 13.10.2022 | 3,949 | 3,994 | 3,947 | 3,98 |
| 16.10.2022 | 3,979 | 3,994 | 3,969 | 3,969 |
| 17.10.2022 | 3,968 | 3,982 | 3,964 | 3,964 |
| 18.10.2022 | 3,964 | 3,987 | 3,963 | 3,98 |
| 19.10.2022 | 3,974 | 3,986 | 3,967 | 3,976 |
| 20.10.2022 | 3,977 | 3,988 | 3,973 | 3,976 |
| 21.10.2022 | 3,982 | 3,982 | 3,982 | 3,982 |
| 23.10.2022 | 3,985 | 4,004 | 3,98 | 3,991 |
| 24.10.2022 | 3,989 | 3,999 | 3,982 | 3,989 |
| 25.10.2022 | 3,989 | 3,994 | 3,977 | 3,988 |
| 26.10.2022 | 3,982 | 3,989 | 3,966 | 3,966 |
| 27.10.2022 | 3,967 | 3,979 | 3,96 | 3,973 |
| 30.10.2022 | 3,966 | 3,994 | 3,96 | 3,96 |
| 31.10.2022 | 3,959 | 3,986 | 3,959 | 3,977 |
| 01.11.2022 | 3,975 | 3,984 | 3,94 | 3,94 |
| 02.11.2022 | 3,941 | 3,974 | 3,937 | 3,961 |
| 03.11.2022 | 3,96 | 3,975 | 3,931 | 3,946 |
| 06.11.2022 | 3,945 | 3,955 | 3,937 | 3,949 |
| 07.11.2022 | 3,943 | 3,947 | 3,896 | 3,896 |
| 08.11.2022 | 3,9 | 3,924 | 3,887 | 3,893 |
| 09.11.2022 | 3,895 | 3,895 | 3,837 | 3,841 |
| 10.11.2022 | 3,841 | 3,857 | 3,84 | 3,842 |
| 13.11.2022 | 3,842 | 3,866 | 3,842 | 3,85 |
| 14.11.2022 | 3,85 | 3,85 | 3,81 | 3,81 |
| 15.11.2022 | 3,81 | 3,844 | 3,81 | 3,831 |
| 16.11.2022 | 3,831 | 3,854 | 3,809 | 3,809 |
| 17.11.2022 | 3,812 | 3,831 | 3,796 | 3,818 |
| 20.11.2022 | 3,817 | 3,844 | 3,816 | 3,84 |
| 21.11.2022 | 3,84 | 3,854 | 3,828 | 3,841 |
| 22.11.2022 | 3,833 | 3,862 | 3,83 | 3,845 |
| 23.11.2022 | 3,845 | 3,854 | 3,831 | 3,849 |
| 24.11.2022 | 3,844 | 3,874 | 3,838 | 3,845 |
| 27.11.2022 | 3,845 | 3,865 | 3,833 | 3,833 |
| 28.11.2022 | 3,832 | 3,85 | 3,831 | 3,832 |
| 29.11.2022 | 3,831 | 3,853 | 3,82 | 3,82 |
| 30.11.2022 | 3,82 | 3,856 | 3,807 | 3,821 |
| 01.12.2022 | 3,828 | 3,838 | 3,807 | 3,83 |
| 04.12.2022 | 3,825 | 3,862 | 3,823 | 3,839 |
| 05.12.2022 | 3,839 | 3,843 | 3,81 | 3,81 |
| 06.12.2022 | 3,809 | 3,896 | 3,795 | 3,862 |
| 07.12.2022 | 3,862 | 3,862 | 3,856 | 3,856 |
| 08.12.2022 | 3,859 | 3,861 | 3,831 | 3,831 |
| 11.12.2022 | 3,831 | 3,853 | 3,816 | 3,841 |
| 12.12.2022 | 3,84 | 3,844 | 3,802 | 3,802 |
| 13.12.2022 | 3,802 | 3,836 | 3,802 | 3,811 |
| 14.12.2022 | 3,808 | 3,85 | 3,806 | 3,822 |
| 15.12.2022 | 3,819 | 3,851 | 3,816 | 3,832 |
| 18.12.2022 | 3,83 | 3,841 | 3,822 | 3,832 |
| 19.12.2022 | 3,833 | 3,837 | 3,818 | 3,826 |
| 20.12.2022 | 3,821 | 3,824 | 3,79 | 3,796 |
| 21.12.2022 | 3,788 | 3,818 | 3,786 | 3,808 |
| 22.12.2022 | 3,81 | 3,818 | 3,79 | 3,806 |
| 25.12.2022 | 3,806 | 3,822 | 3,806 | 3,813 |
| 26.12.2022 | 3,805 | 3,823 | 3,801 | 3,802 |
| 27.12.2022 | 3,799 | 3,819 | 3,796 | 3,809 |
| 28.12.2022 | 3,8 | 3,816 | 3,787 | 3,787 |
| 29.12.2022 | 3,79 | 3,816 | 3,788 | 3,805 |