USDUYU
USDUYU
20:03:45
39.96 UYU
-0.24 (%-0.60)
Önceki Kapanış: 40.2·
Volatilite: 0.60
Düşük₺39.96
Yüksek₺40.2
Piyasa Verileri
Spot Piyasa
A:39.44
S:40.5
Önceki haftaya göre (WoW)
-1.04%
Önceki aya göre (MoM)
-0.37%
Yılbaşından bugüne (YTD)
+1.99%
Önceki yıla göre (YoY)
-2.15%
USDUYU: ABD Doları / Uruguay Pesosu Arşiv
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 30,3874
KAPANIŞ 30,3955
En Düşük
DÜŞÜK 28,11
En Yüksek
YÜKSEK 33,01
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2018 | 28,82 | 28,82 | 28,74 | 28,81 |
| 02.01.2018 | 28,81 | 28,81 | 28,64 | 28,77 |
| 03.01.2018 | 28,77 | 28,78 | 28,65 | 28,68 |
| 04.01.2018 | 28,68 | 28,75 | 28,58 | 28,65 |
| 07.01.2018 | 28,63 | 28,67 | 28,6 | 28,66 |
| 08.01.2018 | 28,75 | 28,75 | 28,65 | 28,68 |
| 09.01.2018 | 28,68 | 28,7 | 28,67 | 28,7 |
| 10.01.2018 | 28,69 | 28,75 | 28,6 | 28,67 |
| 11.01.2018 | 28,67 | 28,72 | 28,53 | 28,63 |
| 14.01.2018 | 28,61 | 28,64 | 28,57 | 28,64 |
| 15.01.2018 | 28,64 | 28,64 | 28,51 | 28,6 |
| 16.01.2018 | 28,6 | 28,62 | 28,52 | 28,61 |
| 17.01.2018 | 28,61 | 28,62 | 28,54 | 28,62 |
| 18.01.2018 | 28,62 | 28,62 | 28,44 | 28,59 |
| 21.01.2018 | 28,56 | 28,57 | 28,47 | 28,57 |
| 22.01.2018 | 28,57 | 28,57 | 28,41 | 28,41 |
| 23.01.2018 | 28,44 | 28,51 | 28,41 | 28,5 |
| 24.01.2018 | 28,42 | 28,5 | 28,33 | 28,36 |
| 25.01.2018 | 28,33 | 28,42 | 28,31 | 28,31 |
| 28.01.2018 | 28,31 | 28,43 | 28,31 | 28,41 |
| 29.01.2018 | 28,38 | 28,53 | 28,33 | 28,45 |
| 30.01.2018 | 28,45 | 28,53 | 28,39 | 28,46 |
| 31.01.2018 | 28,46 | 28,53 | 28,33 | 28,4 |
| 01.02.2018 | 28,4 | 28,53 | 28,38 | 28,42 |
| 04.02.2018 | 28,45 | 28,5 | 28,4 | 28,4 |
| 05.02.2018 | 28,4 | 28,51 | 28,4 | 28,5 |
| 06.02.2018 | 28,47 | 28,55 | 28,43 | 28,5 |
| 07.02.2018 | 28,5 | 28,68 | 28,5 | 28,53 |
| 08.02.2018 | 28,6 | 28,83 | 28,53 | 28,65 |
| 11.02.2018 | 28,63 | 28,8 | 28,63 | 28,79 |
| 12.02.2018 | 28,79 | 28,81 | 28,78 | 28,8 |
| 13.02.2018 | 28,8 | 28,92 | 28,63 | 28,8 |
| 14.02.2018 | 28,63 | 28,91 | 28,45 | 28,9 |
| 15.02.2018 | 28,9 | 28,9 | 28,38 | 28,51 |
| 18.02.2018 | 28,5 | 28,5 | 28,41 | 28,48 |
| 19.02.2018 | 28,48 | 28,5 | 28,45 | 28,49 |
| 20.02.2018 | 28,49 | 28,53 | 28,48 | 28,5 |
| 21.02.2018 | 28,51 | 28,52 | 28,49 | 28,52 |
| 22.02.2018 | 28,49 | 28,52 | 28,46 | 28,5 |
| 25.02.2018 | 28,39 | 28,49 | 28,34 | 28,45 |
| 26.02.2018 | 28,45 | 28,45 | 28,28 | 28,39 |
| 27.02.2018 | 28,36 | 28,39 | 28,34 | 28,36 |
| 28.02.2018 | 28,36 | 28,41 | 28,35 | 28,36 |
| 01.03.2018 | 28,35 | 28,42 | 28,34 | 28,41 |
| 04.03.2018 | 28,38 | 28,46 | 28,36 | 28,45 |
| 05.03.2018 | 28,42 | 28,45 | 28,26 | 28,4 |
| 06.03.2018 | 28,4 | 28,4 | 28,31 | 28,33 |
| 07.03.2018 | 28,33 | 28,36 | 28,26 | 28,33 |
| 08.03.2018 | 28,31 | 28,39 | 28,31 | 28,35 |
| 11.03.2018 | 28,35 | 28,4 | 28,34 | 28,37 |
| 12.03.2018 | 28,34 | 28,38 | 28,31 | 28,38 |
| 13.03.2018 | 28,38 | 28,38 | 28,32 | 28,32 |
| 14.03.2018 | 28,32 | 28,4 | 28,31 | 28,32 |
| 15.03.2018 | 28,4 | 28,44 | 28,4 | 28,41 |
| 18.03.2018 | 28,42 | 28,45 | 28,38 | 28,45 |
| 19.03.2018 | 28,41 | 28,5 | 28,36 | 28,42 |
| 20.03.2018 | 28,49 | 28,49 | 28,44 | 28,47 |
| 21.03.2018 | 28,47 | 28,51 | 28,35 | 28,35 |
| 22.03.2018 | 28,5 | 28,5 | 28,23 | 28,46 |
| 25.03.2018 | 28,45 | 28,45 | 28,29 | 28,36 |
| 26.03.2018 | 28,36 | 28,36 | 28,3 | 28,31 |
| 27.03.2018 | 28,31 | 28,39 | 28,3 | 28,39 |
| 28.03.2018 | 28,39 | 28,39 | 28,38 | 28,38 |
| 29.03.2018 | 28,38 | 28,38 | 28,37 | 28,38 |
| 01.04.2018 | 28,36 | 28,38 | 28,32 | 28,38 |
| 02.04.2018 | 28,35 | 28,38 | 28,21 | 28,28 |
| 03.04.2018 | 28,34 | 28,34 | 28,24 | 28,31 |
| 04.04.2018 | 28,3 | 28,33 | 28,26 | 28,26 |
| 05.04.2018 | 28,33 | 28,33 | 28,24 | 28,27 |
| 08.04.2018 | 28,26 | 28,33 | 28,24 | 28,33 |
| 09.04.2018 | 28,33 | 28,33 | 28,25 | 28,3 |
| 10.04.2018 | 28,3 | 28,3 | 28,23 | 28,27 |
| 11.04.2018 | 28,27 | 28,3 | 28,21 | 28,27 |
| 12.04.2018 | 28,24 | 28,31 | 28,23 | 28,31 |
| 15.04.2018 | 28,31 | 28,31 | 28,27 | 28,27 |
| 16.04.2018 | 28,27 | 28,3 | 28,23 | 28,3 |
| 17.04.2018 | 28,3 | 28,3 | 28,22 | 28,28 |
| 18.04.2018 | 28,28 | 28,28 | 28,22 | 28,24 |
| 19.04.2018 | 28,24 | 28,24 | 28,11 | 28,21 |
| 22.04.2018 | 28,24 | 28,24 | 28,14 | 28,17 |
| 23.04.2018 | 28,17 | 28,25 | 28,14 | 28,18 |
| 24.04.2018 | 28,18 | 28,38 | 28,17 | 28,3 |
| 25.04.2018 | 28,3 | 28,39 | 28,29 | 28,39 |
| 26.04.2018 | 28,39 | 28,48 | 28,38 | 28,44 |
| 29.04.2018 | 28,43 | 28,65 | 28,42 | 28,47 |
| 30.04.2018 | 28,47 | 28,62 | 28,46 | 28,62 |
| 01.05.2018 | 28,62 | 28,65 | 28,61 | 28,63 |
| 02.05.2018 | 28,63 | 28,98 | 28,62 | 28,98 |
| 03.05.2018 | 28,98 | 29,18 | 28,98 | 29,18 |
| 06.05.2018 | 29,17 | 29,17 | 29,17 | 29,17 |
| 07.05.2018 | 29,17 | 29,38 | 29,03 | 29,03 |
| 08.05.2018 | 29,36 | 29,36 | 29,03 | 29,03 |
| 09.05.2018 | 29,03 | 29,03 | 29,03 | 29,03 |
| 10.05.2018 | 30,48 | 30,48 | 29,95 | 29,95 |
| 13.05.2018 | 30,01 | 30,68 | 29,98 | 30,24 |
| 14.05.2018 | 30,24 | 30,68 | 30,23 | 30,56 |
| 15.05.2018 | 30,56 | 31,17 | 30,55 | 31,16 |
| 16.05.2018 | 31,16 | 31,16 | 30,77 | 30,77 |
| 17.05.2018 | 30,77 | 31,38 | 30,73 | 31,38 |
| 20.05.2018 | 31,17 | 31,43 | 31,16 | 31,42 |
| 21.05.2018 | 31,42 | 31,43 | 31,13 | 31,21 |
| 22.05.2018 | 31,43 | 31,43 | 31,13 | 31,28 |
| 23.05.2018 | 31,24 | 31,28 | 31,21 | 31,21 |
| 24.05.2018 | 31,24 | 31,28 | 31,19 | 31,27 |
| 27.05.2018 | 31,23 | 31,23 | 31,17 | 31,18 |
| 28.05.2018 | 31,21 | 31,21 | 31,11 | 31,2 |
| 29.05.2018 | 31,12 | 31,2 | 30,88 | 31,17 |
| 30.05.2018 | 31,17 | 31,18 | 30,99 | 30,99 |
| 31.05.2018 | 30,99 | 31,28 | 30,99 | 31,22 |
| 03.06.2018 | 31,2 | 31,2 | 31,11 | 31,2 |
| 04.06.2018 | 31,2 | 31,2 | 31,04 | 31,12 |
| 05.06.2018 | 31,12 | 31,14 | 31,07 | 31,13 |
| 06.06.2018 | 31,13 | 31,41 | 31,07 | 31,08 |
| 07.06.2018 | 31,08 | 31,45 | 31,07 | 31,36 |
| 10.06.2018 | 31,45 | 31,45 | 31,2 | 31,31 |
| 11.06.2018 | 31,31 | 31,31 | 31,2 | 31,24 |
| 12.06.2018 | 31,31 | 31,43 | 31,23 | 31,41 |
| 13.06.2018 | 31,33 | 31,58 | 31,32 | 31,32 |
| 14.06.2018 | 31,32 | 31,74 | 31,31 | 31,55 |
| 17.06.2018 | 31,55 | 31,74 | 31,53 | 31,55 |
| 18.06.2018 | 31,63 | 31,63 | 31,55 | 31,58 |
| 19.06.2018 | 31,58 | 31,73 | 31,54 | 31,58 |
| 20.06.2018 | 31,55 | 31,77 | 31,55 | 31,74 |
| 21.06.2018 | 31,74 | 31,74 | 31,57 | 31,69 |
| 24.06.2018 | 31,47 | 31,48 | 31,47 | 31,47 |
| 25.06.2018 | 31,47 | 31,47 | 31,39 | 31,41 |
| 26.06.2018 | 31,41 | 31,55 | 31,26 | 31,26 |
| 27.06.2018 | 31,26 | 31,55 | 31,26 | 31,4 |
| 28.06.2018 | 31,4 | 31,51 | 31,31 | 31,32 |
| 01.07.2018 | 31,51 | 31,51 | 31,48 | 31,48 |
| 02.07.2018 | 31,48 | 31,62 | 31,47 | 31,62 |
| 03.07.2018 | 31,46 | 31,62 | 31,33 | 31,62 |
| 04.07.2018 | 31,61 | 31,61 | 31,38 | 31,43 |
| 05.07.2018 | 31,47 | 31,48 | 31,4 | 31,48 |
| 08.07.2018 | 31,52 | 31,52 | 31,32 | 31,52 |
| 09.07.2018 | 31,52 | 31,52 | 31,23 | 31,42 |
| 10.07.2018 | 31,42 | 31,42 | 31,29 | 31,31 |
| 11.07.2018 | 31,31 | 31,4 | 31,3 | 31,39 |
| 12.07.2018 | 31,39 | 31,392 | 31,3 | 31,39 |
| 15.07.2018 | 31,38 | 31,394 | 31,38 | 31,39 |
| 16.07.2018 | 31,385 | 31,385 | 31,315 | 31,315 |
| 17.07.2018 | 31,315 | 31,315 | 31,205 | 31,205 |
| 18.07.2018 | 31,205 | 31,205 | 31,2 | 31,202 |
| 19.07.2018 | 31,202 | 31,261 | 31,19 | 31,26 |
| 22.07.2018 | 31,26 | 31,26 | 31,06 | 31,06 |
| 23.07.2018 | 31,06 | 31,111 | 31,04 | 31,11 |
| 24.07.2018 | 31,11 | 31,11 | 30,95 | 30,95 |
| 25.07.2018 | 30,95 | 30,95 | 30,76 | 30,76 |
| 26.07.2018 | 30,76 | 30,762 | 30,71 | 30,75 |
| 29.07.2018 | 30,75 | 30,75 | 30,65 | 30,73 |
| 30.07.2018 | 30,73 | 30,73 | 30,575 | 30,575 |
| 31.07.2018 | 30,575 | 30,593 | 30,57 | 30,59 |
| 01.08.2018 | 30,59 | 30,59 | 30,535 | 30,535 |
| 02.08.2018 | 30,535 | 30,759 | 30,535 | 30,755 |
| 05.08.2018 | 30,75 | 30,75 | 30,75 | 30,75 |
| 06.08.2018 | 30,75 | 30,75 | 30,44 | 30,44 |
| 07.08.2018 | 30,44 | 30,44 | 30,08 | 30,08 |
| 08.08.2018 | 30,08 | 30,206 | 30,06 | 30,205 |
| 09.08.2018 | 30,205 | 30,726 | 30,2 | 30,725 |
| 12.08.2018 | 30,725 | 31,18 | 30,72 | 31,179 |
| 13.08.2018 | 31,179 | 31,47 | 31,17 | 31,47 |
| 14.08.2018 | 31,47 | 31,47 | 31,345 | 31,345 |
| 15.08.2018 | 31,345 | 31,605 | 31,345 | 31,595 |
| 16.08.2018 | 31,595 | 31,595 | 31,495 | 31,495 |
| 19.08.2018 | 31,495 | 31,625 | 31,49 | 31,62 |
| 20.08.2018 | 31,62 | 31,75 | 31,61 | 31,74 |
| 21.08.2018 | 31,74 | 31,871 | 31,74 | 31,871 |
| 22.08.2018 | 31,871 | 31,877 | 31,85 | 31,875 |
| 23.08.2018 | 31,875 | 31,944 | 31,87 | 31,943 |
| 26.08.2018 | 31,93 | 31,95 | 31,93 | 31,949 |
| 27.08.2018 | 31,949 | 31,949 | 31,815 | 31,815 |
| 28.08.2018 | 31,815 | 31,973 | 31,815 | 31,972 |
| 29.08.2018 | 31,972 | 32,1 | 31,972 | 32,041 |
| 30.08.2018 | 32,041 | 32,235 | 32,03 | 32,235 |
| 02.09.2018 | 32,235 | 32,235 | 32,235 | 32,235 |
| 03.09.2018 | 32,49 | 32,49 | 32,49 | 32,49 |
| 04.09.2018 | 32,49 | 32,49 | 32,48 | 32,485 |
| 05.09.2018 | 32,485 | 32,485 | 32,485 | 32,485 |
| 10.09.2018 | 32,485 | 32,485 | 32,485 | 32,485 |
| 12.09.2018 | 32,87 | 32,87 | 32,87 | 32,87 |
| 13.09.2018 | 32,87 | 32,87 | 32,87 | 32,87 |
| 23.09.2018 | 32,485 | 32,485 | 32,485 | 32,485 |
| 24.09.2018 | 32,485 | 32,485 | 32,485 | 32,485 |
| 27.09.2018 | 32,485 | 32,485 | 32,485 | 32,485 |
| 01.10.2018 | 32,485 | 32,485 | 32,485 | 32,485 |
| 03.10.2018 | 32,485 | 32,485 | 32,485 | 32,485 |
| 08.10.2018 | 32,87 | 32,87 | 32,87 | 32,87 |
| 11.10.2018 | 33,01 | 33,01 | 33,01 | 33,01 |
| 23.10.2018 | 33,01 | 33,01 | 33,01 | 33,01 |
| 01.11.2018 | 33,01 | 33,01 | 33,01 | 33,01 |
| 07.11.2018 | 32,795 | 32,795 | 32,75 | 32,75 |
| 08.11.2018 | 32,75 | 33,01 | 32,75 | 33,01 |
| 12.11.2018 | 32,75 | 32,75 | 32,75 | 32,75 |
| 13.11.2018 | 32,75 | 32,75 | 32,75 | 32,75 |
| 18.11.2018 | 32,75 | 32,75 | 32,75 | 32,75 |
| 19.11.2018 | 32,75 | 32,75 | 32,75 | 32,75 |
| 20.11.2018 | 32,75 | 32,75 | 32,516 | 32,53 |
| 21.11.2018 | 32,53 | 32,54 | 32,53 | 32,54 |
| 22.11.2018 | 32,54 | 32,75 | 32,54 | 32,75 |
| 25.11.2018 | 32,75 | 32,75 | 32,75 | 32,75 |
| 26.11.2018 | 32,75 | 32,75 | 32,75 | 32,75 |
| 27.11.2018 | 32,75 | 32,75 | 32,55 | 32,56 |
| 28.11.2018 | 32,56 | 32,56 | 32,42 | 32,42 |
| 29.11.2018 | 32,42 | 32,42 | 32,11 | 32,11 |
| 02.12.2018 | 32,11 | 32,23 | 32,1 | 32,23 |
| 03.12.2018 | 32,23 | 32,23 | 32,02 | 32,02 |
| 04.12.2018 | 32,02 | 32,02 | 32,02 | 32,02 |
| 05.12.2018 | 32,02 | 32,02 | 32,02 | 32,02 |
| 06.12.2018 | 32,02 | 32,02 | 32,02 | 32,02 |
| 09.12.2018 | 32,02 | 32,02 | 32,02 | 32,02 |
| 10.12.2018 | 32,02 | 32,02 | 32,02 | 32,02 |
| 11.12.2018 | 32,02 | 32,02 | 32,02 | 32,02 |
| 12.12.2018 | 32,02 | 32,26 | 32,02 | 32,26 |
| 13.12.2018 | 32,26 | 32,31 | 32,26 | 32,31 |
| 16.12.2018 | 32,3 | 32,33 | 32,26 | 32,33 |
| 17.12.2018 | 32,33 | 32,33 | 32,26 | 32,28 |
| 18.12.2018 | 32,28 | 32,28 | 32,26 | 32,26 |
| 19.12.2018 | 32,26 | 32,27 | 32,26 | 32,27 |
| 20.12.2018 | 32,27 | 32,28 | 32,27 | 32,28 |
| 23.12.2018 | 32,28 | 32,3 | 32,21 | 32,3 |
| 24.12.2018 | 32,3 | 32,3 | 32,3 | 32,3 |
| 25.12.2018 | 32,3 | 32,3 | 32,28 | 32,3 |
| 26.12.2018 | 32,3 | 32,33 | 32,3 | 32,33 |
| 27.12.2018 | 32,33 | 32,4 | 32,33 | 32,4 |
| 30.12.2018 | 32,4 | 32,44 | 32,37 | 32,44 |
| 31.12.2018 | 32,44 | 32,44 | 32,44 | 32,44 |