USDPEN
USDPEN
17:35:45
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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,7374
KAPANIŞ 3,7373
En Düşük
DÜŞÜK 3,546
En Yüksek
YÜKSEK 4,278
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 3,802 | 3,806 | 3,802 | 3,806 |
| 02.01.2023 | 3,806 | 3,822 | 3,798 | 3,809 |
| 03.01.2023 | 3,808 | 3,831 | 3,806 | 3,819 |
| 04.01.2023 | 3,822 | 3,835 | 3,802 | 3,802 |
| 05.01.2023 | 3,801 | 3,811 | 3,786 | 3,786 |
| 08.01.2023 | 3,786 | 3,802 | 3,783 | 3,791 |
| 09.01.2023 | 3,79 | 3,808 | 3,784 | 3,784 |
| 10.01.2023 | 3,783 | 3,797 | 3,768 | 3,775 |
| 11.01.2023 | 3,777 | 3,791 | 3,766 | 3,784 |
| 12.01.2023 | 3,776 | 3,816 | 3,764 | 3,806 |
| 15.01.2023 | 3,796 | 3,832 | 3,796 | 3,832 |
| 16.01.2023 | 3,832 | 3,842 | 3,801 | 3,829 |
| 17.01.2023 | 3,829 | 3,837 | 3,814 | 3,826 |
| 18.01.2023 | 3,822 | 3,865 | 3,817 | 3,854 |
| 19.01.2023 | 3,856 | 3,861 | 3,84 | 3,845 |
| 22.01.2023 | 3,844 | 3,887 | 3,844 | 3,887 |
| 23.01.2023 | 3,88 | 3,886 | 3,87 | 3,87 |
| 24.01.2023 | 3,87 | 3,915 | 3,87 | 3,878 |
| 25.01.2023 | 3,888 | 3,898 | 3,821 | 3,832 |
| 26.01.2023 | 3,833 | 3,839 | 3,81 | 3,823 |
| 29.01.2023 | 3,822 | 3,866 | 3,819 | 3,846 |
| 30.01.2023 | 3,837 | 3,857 | 3,829 | 3,829 |
| 31.01.2023 | 3,828 | 3,852 | 3,827 | 3,84 |
| 01.02.2023 | 3,838 | 3,851 | 3,81 | 3,822 |
| 02.02.2023 | 3,823 | 3,856 | 3,805 | 3,825 |
| 05.02.2023 | 3,818 | 3,857 | 3,811 | 3,835 |
| 06.02.2023 | 3,836 | 3,855 | 3,818 | 3,829 |
| 07.02.2023 | 3,818 | 3,869 | 3,814 | 3,848 |
| 08.02.2023 | 3,845 | 3,872 | 3,842 | 3,844 |
| 09.02.2023 | 3,842 | 3,866 | 3,824 | 3,824 |
| 12.02.2023 | 3,818 | 3,858 | 3,818 | 3,847 |
| 13.02.2023 | 3,844 | 3,866 | 3,84 | 3,84 |
| 14.02.2023 | 3,84 | 3,869 | 3,827 | 3,841 |
| 15.02.2023 | 3,847 | 3,874 | 3,833 | 3,833 |
| 16.02.2023 | 3,832 | 3,85 | 3,823 | 3,836 |
| 19.02.2023 | 3,834 | 3,847 | 3,826 | 3,826 |
| 20.02.2023 | 3,833 | 3,848 | 3,809 | 3,809 |
| 21.02.2023 | 3,821 | 3,835 | 3,791 | 3,791 |
| 22.02.2023 | 3,799 | 3,813 | 3,781 | 3,792 |
| 23.02.2023 | 3,798 | 3,827 | 3,786 | 3,819 |
| 26.02.2023 | 3,818 | 3,821 | 3,795 | 3,795 |
| 27.02.2023 | 3,793 | 3,807 | 3,777 | 3,777 |
| 28.02.2023 | 3,777 | 3,798 | 3,752 | 3,752 |
| 01.03.2023 | 3,751 | 3,792 | 3,749 | 3,781 |
| 02.03.2023 | 3,772 | 3,79 | 3,767 | 3,771 |
| 05.03.2023 | 3,78 | 3,788 | 3,766 | 3,771 |
| 06.03.2023 | 3,771 | 3,796 | 3,755 | 3,795 |
| 07.03.2023 | 3,784 | 3,799 | 3,766 | 3,785 |
| 08.03.2023 | 3,784 | 3,806 | 3,77 | 3,781 |
| 09.03.2023 | 3,77 | 3,787 | 3,766 | 3,781 |
| 12.03.2023 | 3,78 | 3,808 | 3,772 | 3,785 |
| 13.03.2023 | 3,783 | 3,798 | 3,777 | 3,788 |
| 14.03.2023 | 3,788 | 3,815 | 3,785 | 3,806 |
| 15.03.2023 | 3,805 | 3,807 | 3,775 | 3,783 |
| 16.03.2023 | 3,781 | 3,8 | 3,771 | 3,788 |
| 19.03.2023 | 3,778 | 3,792 | 3,765 | 3,776 |
| 20.03.2023 | 3,772 | 3,779 | 3,758 | 3,763 |
| 21.03.2023 | 3,761 | 3,778 | 3,758 | 3,766 |
| 22.03.2023 | 3,757 | 3,773 | 3,753 | 3,755 |
| 23.03.2023 | 3,754 | 3,775 | 3,752 | 3,775 |
| 26.03.2023 | 3,775 | 3,775 | 3,757 | 3,758 |
| 27.03.2023 | 3,765 | 3,774 | 3,753 | 3,76 |
| 28.03.2023 | 3,751 | 3,772 | 3,736 | 3,736 |
| 29.03.2023 | 3,736 | 3,762 | 3,736 | 3,757 |
| 30.03.2023 | 3,756 | 3,763 | 3,745 | 3,761 |
| 02.04.2023 | 3,761 | 3,769 | 3,758 | 3,766 |
| 03.04.2023 | 3,764 | 3,775 | 3,753 | 3,76 |
| 04.04.2023 | 3,758 | 3,776 | 3,754 | 3,754 |
| 05.04.2023 | 3,753 | 3,771 | 3,747 | 3,747 |
| 06.04.2023 | 3,746 | 3,763 | 3,745 | 3,746 |
| 09.04.2023 | 3,746 | 3,782 | 3,737 | 3,768 |
| 10.04.2023 | 3,765 | 3,788 | 3,765 | 3,783 |
| 11.04.2023 | 3,783 | 3,786 | 3,765 | 3,765 |
| 12.04.2023 | 3,771 | 3,78 | 3,759 | 3,772 |
| 13.04.2023 | 3,763 | 3,785 | 3,76 | 3,764 |
| 16.04.2023 | 3,761 | 3,784 | 3,758 | 3,767 |
| 17.04.2023 | 3,774 | 3,789 | 3,764 | 3,764 |
| 18.04.2023 | 3,763 | 3,784 | 3,761 | 3,762 |
| 19.04.2023 | 3,768 | 3,776 | 3,75 | 3,75 |
| 20.04.2023 | 3,749 | 3,769 | 3,747 | 3,757 |
| 23.04.2023 | 3,745 | 3,765 | 3,737 | 3,737 |
| 24.04.2023 | 3,736 | 3,767 | 3,736 | 3,747 |
| 25.04.2023 | 3,743 | 3,764 | 3,719 | 3,729 |
| 26.04.2023 | 3,722 | 3,742 | 3,706 | 3,706 |
| 27.04.2023 | 3,706 | 3,728 | 3,699 | 3,704 |
| 30.04.2023 | 3,704 | 3,707 | 3,701 | 3,704 |
| 01.05.2023 | 3,703 | 3,713 | 3,692 | 3,708 |
| 02.05.2023 | 3,707 | 3,718 | 3,696 | 3,696 |
| 03.05.2023 | 3,703 | 3,721 | 3,694 | 3,708 |
| 04.05.2023 | 3,71 | 3,729 | 3,689 | 3,696 |
| 07.05.2023 | 3,692 | 3,71 | 3,687 | 3,687 |
| 08.05.2023 | 3,687 | 3,707 | 3,674 | 3,683 |
| 09.05.2023 | 3,689 | 3,693 | 3,65 | 3,66 |
| 10.05.2023 | 3,666 | 3,688 | 3,638 | 3,654 |
| 11.05.2023 | 3,654 | 3,664 | 3,641 | 3,656 |
| 14.05.2023 | 3,652 | 3,677 | 3,644 | 3,653 |
| 15.05.2023 | 3,653 | 3,689 | 3,643 | 3,656 |
| 16.05.2023 | 3,656 | 3,697 | 3,653 | 3,697 |
| 17.05.2023 | 3,697 | 3,703 | 3,681 | 3,702 |
| 18.05.2023 | 3,702 | 3,712 | 3,68 | 3,702 |
| 21.05.2023 | 3,695 | 3,697 | 3,682 | 3,69 |
| 22.05.2023 | 3,69 | 3,695 | 3,668 | 3,668 |
| 23.05.2023 | 3,67 | 3,697 | 3,664 | 3,667 |
| 24.05.2023 | 3,672 | 3,701 | 3,667 | 3,694 |
| 25.05.2023 | 3,694 | 3,694 | 3,66 | 3,667 |
| 28.05.2023 | 3,68 | 3,696 | 3,662 | 3,674 |
| 29.05.2023 | 3,674 | 3,678 | 3,661 | 3,672 |
| 30.05.2023 | 3,672 | 3,681 | 3,661 | 3,669 |
| 31.05.2023 | 3,669 | 3,69 | 3,658 | 3,672 |
| 01.06.2023 | 3,672 | 3,688 | 3,655 | 3,684 |
| 04.06.2023 | 3,691 | 3,71 | 3,671 | 3,678 |
| 05.06.2023 | 3,678 | 3,687 | 3,668 | 3,672 |
| 06.06.2023 | 3,673 | 3,683 | 3,657 | 3,674 |
| 07.06.2023 | 3,674 | 3,678 | 3,646 | 3,657 |
| 08.06.2023 | 3,658 | 3,658 | 3,632 | 3,649 |
| 11.06.2023 | 3,651 | 3,66 | 3,627 | 3,635 |
| 12.06.2023 | 3,635 | 3,653 | 3,628 | 3,636 |
| 13.06.2023 | 3,636 | 3,656 | 3,634 | 3,646 |
| 14.06.2023 | 3,646 | 3,656 | 3,629 | 3,638 |
| 15.06.2023 | 3,638 | 3,64 | 3,608 | 3,612 |
| 18.06.2023 | 3,623 | 3,644 | 3,614 | 3,625 |
| 19.06.2023 | 3,625 | 3,644 | 3,614 | 3,632 |
| 20.06.2023 | 3,632 | 3,64 | 3,623 | 3,628 |
| 21.06.2023 | 3,627 | 3,639 | 3,612 | 3,616 |
| 22.06.2023 | 3,616 | 3,647 | 3,613 | 3,63 |
| 25.06.2023 | 3,618 | 3,644 | 3,606 | 3,643 |
| 26.06.2023 | 3,643 | 3,648 | 3,624 | 3,643 |
| 27.06.2023 | 3,643 | 3,646 | 3,616 | 3,626 |
| 28.06.2023 | 3,626 | 3,651 | 3,617 | 3,62 |
| 29.06.2023 | 3,62 | 3,647 | 3,616 | 3,624 |
| 02.07.2023 | 3,617 | 3,634 | 3,609 | 3,618 |
| 03.07.2023 | 3,62 | 3,626 | 3,613 | 3,626 |
| 04.07.2023 | 3,626 | 3,632 | 3,615 | 3,632 |
| 05.07.2023 | 3,632 | 3,648 | 3,621 | 3,632 |
| 06.07.2023 | 3,632 | 3,646 | 3,625 | 3,64 |
| 09.07.2023 | 3,624 | 3,644 | 3,608 | 3,637 |
| 10.07.2023 | 3,637 | 3,645 | 3,614 | 3,626 |
| 11.07.2023 | 3,626 | 3,635 | 3,581 | 3,625 |
| 12.07.2023 | 3,625 | 3,625 | 3,557 | 3,569 |
| 13.07.2023 | 3,569 | 3,573 | 3,551 | 3,573 |
| 16.07.2023 | 3,57 | 3,574 | 3,548 | 3,568 |
| 17.07.2023 | 3,568 | 3,569 | 3,546 | 3,561 |
| 18.07.2023 | 3,562 | 3,587 | 3,56 | 3,561 |
| 19.07.2023 | 3,561 | 3,591 | 3,561 | 3,584 |
| 20.07.2023 | 3,584 | 3,605 | 3,574 | 3,589 |
| 23.07.2023 | 3,587 | 3,602 | 3,577 | 3,592 |
| 24.07.2023 | 3,592 | 3,605 | 3,581 | 3,592 |
| 25.07.2023 | 3,592 | 3,608 | 3,589 | 3,597 |
| 26.07.2023 | 3,597 | 3,605 | 3,585 | 3,597 |
| 27.07.2023 | 3,597 | 3,653 | 3,585 | 3,588 |
| 30.07.2023 | 3,586 | 3,613 | 3,585 | 3,602 |
| 31.07.2023 | 3,602 | 3,643 | 3,591 | 3,637 |
| 01.08.2023 | 3,637 | 3,667 | 3,6 | 3,652 |
| 02.08.2023 | 3,652 | 3,701 | 3,632 | 3,645 |
| 03.08.2023 | 3,645 | 3,695 | 3,64 | 3,691 |
| 06.08.2023 | 3,676 | 3,695 | 3,662 | 3,684 |
| 07.08.2023 | 3,684 | 3,712 | 3,679 | 3,694 |
| 08.08.2023 | 3,694 | 3,704 | 3,687 | 3,703 |
| 09.08.2023 | 3,703 | 3,705 | 3,66 | 3,696 |
| 10.08.2023 | 3,696 | 3,71 | 3,658 | 3,667 |
| 13.08.2023 | 3,672 | 3,705 | 3,672 | 3,701 |
| 14.08.2023 | 3,701 | 3,718 | 3,691 | 3,701 |
| 15.08.2023 | 3,701 | 3,724 | 3,691 | 3,709 |
| 16.08.2023 | 3,709 | 3,73 | 3,709 | 3,73 |
| 17.08.2023 | 3,73 | 3,73 | 3,709 | 3,73 |
| 20.08.2023 | 3,72 | 3,724 | 3,704 | 3,719 |
| 21.08.2023 | 3,719 | 3,733 | 3,712 | 3,719 |
| 22.08.2023 | 3,72 | 3,742 | 3,704 | 3,72 |
| 23.08.2023 | 3,72 | 3,72 | 3,68 | 3,696 |
| 24.08.2023 | 3,696 | 3,722 | 3,675 | 3,681 |
| 27.08.2023 | 3,688 | 3,705 | 3,685 | 3,696 |
| 28.08.2023 | 3,696 | 3,696 | 3,682 | 3,696 |
| 29.08.2023 | 3,696 | 3,696 | 3,673 | 3,691 |
| 30.08.2023 | 3,691 | 3,697 | 3,674 | 3,697 |
| 31.08.2023 | 3,697 | 3,709 | 3,682 | 3,693 |
| 03.09.2023 | 3,701 | 3,716 | 3,684 | 3,704 |
| 04.09.2023 | 3,704 | 3,705 | 3,683 | 3,7 |
| 05.09.2023 | 3,7 | 3,709 | 3,681 | 3,703 |
| 06.09.2023 | 3,703 | 4,278 | 3,689 | 3,703 |
| 07.09.2023 | 3,707 | 3,719 | 3,697 | 3,717 |
| 10.09.2023 | 3,712 | 3,721 | 3,687 | 3,699 |
| 11.09.2023 | 3,699 | 3,714 | 3,681 | 3,691 |
| 12.09.2023 | 3,694 | 3,707 | 3,68 | 3,7 |
| 13.09.2023 | 3,7 | 3,715 | 3,685 | 3,714 |
| 14.09.2023 | 3,714 | 3,731 | 3,701 | 3,712 |
| 17.09.2023 | 3,711 | 3,721 | 3,697 | 3,708 |
| 18.09.2023 | 3,707 | 3,719 | 3,695 | 3,699 |
| 19.09.2023 | 3,698 | 3,737 | 3,689 | 3,721 |
| 20.09.2023 | 3,729 | 3,751 | 3,71 | 3,742 |
| 21.09.2023 | 3,742 | 3,758 | 3,72 | 3,742 |
| 24.09.2023 | 3,735 | 3,775 | 3,727 | 3,77 |
| 25.09.2023 | 3,77 | 3,786 | 3,763 | 3,775 |
| 26.09.2023 | 3,775 | 3,8 | 3,771 | 3,775 |
| 27.09.2023 | 3,775 | 3,808 | 3,775 | 3,787 |
| 28.09.2023 | 3,787 | 3,793 | 3,775 | 3,783 |
| 01.10.2023 | 3,79 | 3,806 | 3,776 | 3,797 |
| 02.10.2023 | 3,797 | 3,814 | 3,781 | 3,792 |
| 03.10.2023 | 3,792 | 3,813 | 3,781 | 3,802 |
| 04.10.2023 | 3,802 | 3,833 | 3,787 | 3,819 |
| 05.10.2023 | 3,819 | 3,837 | 3,795 | 3,819 |
| 08.10.2023 | 3,814 | 3,843 | 3,806 | 3,826 |
| 09.10.2023 | 3,826 | 3,841 | 3,811 | 3,841 |
| 10.10.2023 | 3,831 | 3,839 | 3,806 | 3,819 |
| 11.10.2023 | 3,819 | 3,847 | 3,806 | 3,842 |
| 12.10.2023 | 3,842 | 3,859 | 3,825 | 3,841 |
| 15.10.2023 | 3,842 | 3,865 | 3,841 | 3,862 |
| 16.10.2023 | 3,862 | 3,867 | 3,841 | 3,862 |
| 17.10.2023 | 3,862 | 3,872 | 3,831 | 3,846 |
| 18.10.2023 | 3,846 | 3,877 | 3,846 | 3,873 |
| 19.10.2023 | 3,873 | 3,875 | 3,854 | 3,872 |
| 22.10.2023 | 3,868 | 3,881 | 3,854 | 3,856 |
| 23.10.2023 | 3,864 | 3,872 | 3,849 | 3,862 |
| 24.10.2023 | 3,862 | 3,878 | 3,851 | 3,86 |
| 25.10.2023 | 3,86 | 3,877 | 3,854 | 3,86 |
| 26.10.2023 | 3,86 | 3,873 | 3,845 | 3,873 |
| 29.10.2023 | 3,867 | 3,867 | 3,814 | 3,823 |
| 30.10.2023 | 3,828 | 3,846 | 3,81 | 3,82 |
| 31.10.2023 | 3,82 | 3,839 | 3,82 | 3,82 |
| 01.11.2023 | 3,82 | 3,831 | 3,763 | 3,813 |
| 02.11.2023 | 3,813 | 3,824 | 3,72 | 3,77 |
| 05.11.2023 | 3,752 | 3,758 | 3,721 | 3,722 |
| 06.11.2023 | 3,721 | 3,779 | 3,721 | 3,761 |
| 07.11.2023 | 3,761 | 3,796 | 3,754 | 3,79 |
| 08.11.2023 | 3,79 | 3,801 | 3,768 | 3,79 |
| 09.11.2023 | 3,79 | 3,812 | 3,789 | 3,79 |
| 12.11.2023 | 3,788 | 3,816 | 3,787 | 3,816 |
| 13.11.2023 | 3,816 | 3,816 | 3,771 | 3,793 |
| 14.11.2023 | 3,793 | 3,809 | 3,758 | 3,769 |
| 15.11.2023 | 3,769 | 3,824 | 3,769 | 3,769 |
| 16.11.2023 | 3,769 | 3,868 | 3,769 | 3,769 |
| 19.11.2023 | 3,809 | 3,856 | 3,739 | 3,741 |
| 20.11.2023 | 3,741 | 3,755 | 3,733 | 3,74 |
| 21.11.2023 | 3,74 | 3,744 | 3,733 | 3,733 |
| 22.11.2023 | 3,733 | 3,743 | 3,733 | 3,74 |
| 23.11.2023 | 3,74 | 3,742 | 3,73 | 3,732 |
| 26.11.2023 | 3,733 | 3,735 | 3,722 | 3,726 |
| 27.11.2023 | 3,726 | 3,733 | 3,721 | 3,726 |
| 28.11.2023 | 3,726 | 3,731 | 3,706 | 3,73 |
| 29.11.2023 | 3,73 | 3,734 | 3,724 | 3,729 |
| 30.11.2023 | 3,729 | 3,742 | 3,729 | 3,738 |
| 03.12.2023 | 3,74 | 3,749 | 3,735 | 3,737 |
| 04.12.2023 | 3,737 | 3,755 | 3,737 | 3,751 |
| 05.12.2023 | 3,751 | 3,765 | 3,751 | 3,758 |
| 06.12.2023 | 3,758 | 3,767 | 3,754 | 3,758 |
| 07.12.2023 | 3,758 | 3,758 | 3,746 | 3,756 |
| 10.12.2023 | 3,76 | 3,774 | 3,741 | 3,774 |
| 11.12.2023 | 3,774 | 3,776 | 3,742 | 3,774 |
| 12.12.2023 | 3,774 | 3,792 | 3,774 | 3,792 |
| 13.12.2023 | 3,792 | 3,794 | 3,739 | 3,765 |
| 14.12.2023 | 3,765 | 3,776 | 3,761 | 3,764 |
| 17.12.2023 | 3,775 | 3,791 | 3,753 | 3,761 |
| 18.12.2023 | 3,761 | 3,761 | 3,723 | 3,742 |
| 19.12.2023 | 3,744 | 3,747 | 3,705 | 3,726 |
| 20.12.2023 | 3,726 | 3,727 | 3,702 | 3,707 |
| 21.12.2023 | 3,707 | 3,71 | 3,692 | 3,697 |
| 24.12.2023 | 3,694 | 3,7 | 3,692 | 3,699 |
| 25.12.2023 | 3,699 | 3,699 | 3,686 | 3,699 |
| 26.12.2023 | 3,699 | 3,699 | 3,688 | 3,689 |
| 27.12.2023 | 3,689 | 3,713 | 3,671 | 3,713 |
| 28.12.2023 | 3,713 | 3,713 | 3,693 | 3,693 |
| 31.12.2023 | 3,696 | 3,71 | 3,696 | 3,703 |