EURCLP
EURCLP
20:29:58
1037.99 $
+6.01 (%+0.58)
Previous Close: 1031.98·
Volatility: 0.92
Day Low₺1028.73
Day High₺1038.15
Market Data
Spot Rate
B:1037.04
A:1038.95
Week over week (WoW)
-0.21%
Month over month (MoM)
+0.03%
Year to date (YTD)
-1.86%
Year over year (YoY)
-4.16%
EURCLP: Euro / Chilean Peso Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 787.2705
CLOSE 787.4531
Low
LOW 735.39
High
HIGH 953.98
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 796.25 | 797.51 | 789.64 | 790.46 |
| 01/02/2019 | 790.35 | 795.38 | 788.39 | 790.79 |
| 01/03/2019 | 790.8 | 792.31 | 776.43 | 776.43 |
| 01/06/2019 | 776.51 | 782.73 | 775.03 | 781.575 |
| 01/07/2019 | 781.52 | 782.385 | 775.22 | 778.35 |
| 01/08/2019 | 778.325 | 782.4 | 776.695 | 780.75 |
| 01/09/2019 | 780.665 | 783.02 | 777.055 | 777.075 |
| 01/10/2019 | 777.145 | 779.525 | 773.195 | 773.63 |
| 01/13/2019 | 773.095 | 777.695 | 772.045 | 772.175 |
| 01/14/2019 | 772.425 | 773.945 | 767.105 | 770.945 |
| 01/15/2019 | 770.985 | 770.985 | 762.205 | 762.205 |
| 01/16/2019 | 762.255 | 766.435 | 761.695 | 763.775 |
| 01/17/2019 | 763.815 | 765.93 | 760.125 | 762.675 |
| 01/20/2019 | 762.76 | 765.205 | 762.57 | 764.285 |
| 01/21/2019 | 764.225 | 766.19 | 761.975 | 765.325 |
| 01/22/2019 | 765.3 | 766.785 | 762.435 | 765.455 |
| 01/23/2019 | 765.415 | 765.665 | 759.315 | 760.115 |
| 01/24/2019 | 760.045 | 764.285 | 756.385 | 764.285 |
| 01/27/2019 | 763.615 | 769.125 | 762.825 | 766.555 |
| 01/28/2019 | 766.615 | 767.24 | 762.17 | 763.17 |
| 01/29/2019 | 763.155 | 763.89 | 760.13 | 762.29 |
| 01/30/2019 | 762.07 | 763.755 | 749.385 | 750.555 |
| 01/31/2019 | 750.575 | 754.925 | 748.215 | 749.485 |
| 02/03/2019 | 749.205 | 750.69 | 743.69 | 746.115 |
| 02/04/2019 | 745.995 | 746.685 | 742.315 | 743.375 |
| 02/05/2019 | 743.445 | 747.08 | 742.44 | 744.295 |
| 02/06/2019 | 744.345 | 747.49 | 740.565 | 747.335 |
| 02/07/2019 | 747.105 | 747.265 | 742.99 | 745.075 |
| 02/10/2019 | 745.095 | 747.975 | 744.68 | 746.345 |
| 02/11/2019 | 746.415 | 749.31 | 744.33 | 748.2 |
| 02/12/2019 | 748.215 | 749.35 | 746.09 | 747.675 |
| 02/13/2019 | 747.665 | 753.35 | 746.835 | 750.34 |
| 02/14/2019 | 750.265 | 750.635 | 746.4 | 749.215 |
| 02/17/2019 | 748.655 | 749.405 | 746.845 | 747.735 |
| 02/18/2019 | 747.745 | 747.77 | 742.57 | 743.67 |
| 02/19/2019 | 743.68 | 744.73 | 740.885 | 740.95 |
| 02/20/2019 | 740.845 | 743.895 | 740.275 | 742.005 |
| 02/21/2019 | 742.035 | 742.355 | 737.63 | 738.045 |
| 02/24/2019 | 738.11 | 739.47 | 735.39 | 739.37 |
| 02/25/2019 | 739.36 | 739.75 | 737.055 | 738.455 |
| 02/26/2019 | 738.495 | 741.69 | 737.555 | 738.195 |
| 02/27/2019 | 738.23 | 746.73 | 738.17 | 746.17 |
| 02/28/2019 | 746.095 | 749.99 | 744.665 | 749.52 |
| 03/03/2019 | 750.15 | 751.245 | 744.655 | 748.7 |
| 03/04/2019 | 748.735 | 748.815 | 742.02 | 743.57 |
| 03/05/2019 | 743.465 | 747.025 | 741.395 | 745.54 |
| 03/06/2019 | 745.575 | 749.47 | 743 | 746.52 |
| 03/07/2019 | 746.51 | 755.96 | 746.51 | 754.16 |
| 03/10/2019 | 754.12 | 754.865 | 751.005 | 754.245 |
| 03/11/2019 | 754.255 | 755.79 | 751.105 | 751.105 |
| 03/12/2019 | 750.985 | 758.085 | 750.395 | 757.78 |
| 03/13/2019 | 757.68 | 760.34 | 757.235 | 759.36 |
| 03/14/2019 | 759.35 | 760.76 | 756.635 | 758.71 |
| 03/17/2019 | 758.51 | 759.435 | 754.16 | 755.245 |
| 03/18/2019 | 755.185 | 757.635 | 753.115 | 757.42 |
| 03/19/2019 | 757.45 | 758.28 | 755.7 | 756.055 |
| 03/20/2019 | 756.07 | 760.2 | 752.495 | 759.26 |
| 03/21/2019 | 759.25 | 767.82 | 757.655 | 767.13 |
| 03/24/2019 | 767.005 | 770.32 | 766.455 | 769.005 |
| 03/25/2019 | 768.945 | 769.485 | 765.415 | 766.825 |
| 03/26/2019 | 766.815 | 773.84 | 765.825 | 766.38 |
| 03/27/2019 | 766.37 | 767.69 | 762.45 | 765.085 |
| 03/28/2019 | 765.01 | 765.795 | 760.01 | 763.37 |
| 03/31/2019 | 763.72 | 764.375 | 749.715 | 749.82 |
| 04/01/2019 | 749.9 | 754.36 | 747.28 | 754.305 |
| 04/02/2019 | 754.395 | 755.825 | 748.115 | 749.87 |
| 04/03/2019 | 749.855 | 750.81 | 745.765 | 746.325 |
| 04/04/2019 | 746.265 | 747.485 | 744.06 | 746.23 |
| 04/07/2019 | 746.29 | 747.875 | 745.315 | 747.62 |
| 04/08/2019 | 747.635 | 749.275 | 746.06 | 748.645 |
| 04/09/2019 | 748.685 | 748.92 | 745.115 | 746.505 |
| 04/10/2019 | 746.565 | 748.925 | 746.565 | 747.2 |
| 04/11/2019 | 747.165 | 751.22 | 745.865 | 746.92 |
| 04/14/2019 | 747.025 | 750.64 | 746.985 | 747.1 |
| 04/15/2019 | 747.14 | 750.86 | 746.44 | 746.685 |
| 04/16/2019 | 746.73 | 748 | 744.69 | 748 |
| 04/17/2019 | 747.975 | 748.095 | 742.83 | 743.675 |
| 04/18/2019 | 743.695 | 744.785 | 742.89 | 744.685 |
| 04/21/2019 | 744.62 | 748.47 | 744.13 | 747.94 |
| 04/22/2019 | 747.97 | 750.39 | 745.98 | 749.86 |
| 04/23/2019 | 749.76 | 755.09 | 748.35 | 750.45 |
| 04/24/2019 | 750.58 | 755.1 | 748.7 | 751.14 |
| 04/25/2019 | 751.17 | 753.46 | 750.69 | 752.68 |
| 04/28/2019 | 752.62 | 760.11 | 751.24 | 758.47 |
| 04/29/2019 | 758.52 | 763.72 | 758.27 | 760.07 |
| 04/30/2019 | 760.04 | 763 | 758.85 | 760.22 |
| 05/01/2019 | 760.27 | 766.22 | 759.14 | 761.71 |
| 05/02/2019 | 761.69 | 762.03 | 757.54 | 758.41 |
| 05/05/2019 | 757.59 | 763.83 | 756.57 | 760.22 |
| 05/06/2019 | 760.16 | 766.3 | 759.73 | 766.22 |
| 05/07/2019 | 766.25 | 768.56 | 765.51 | 765.99 |
| 05/08/2019 | 765.96 | 772.71 | 764.83 | 767.66 |
| 05/09/2019 | 767.74 | 772.85 | 767.74 | 770.92 |
| 05/12/2019 | 770.76 | 781.75 | 770.45 | 778.47 |
| 05/13/2019 | 778.27 | 779.2 | 774.84 | 775.3 |
| 05/14/2019 | 775.44 | 777.45 | 773.99 | 774.86 |
| 05/15/2019 | 774.92 | 777.97 | 772.19 | 777.58 |
| 05/16/2019 | 777.59 | 780.27 | 775.76 | 777.92 |
| 05/19/2019 | 777.92 | 781.1 | 776.45 | 777.27 |
| 05/20/2019 | 777.28 | 777.7 | 775.35 | 776.73 |
| 05/21/2019 | 776.39 | 779.07 | 775.03 | 777.76 |
| 05/22/2019 | 777.81 | 780.35 | 776.81 | 778.86 |
| 05/23/2019 | 778.81 | 779.48 | 776.83 | 777.56 |
| 05/26/2019 | 777.69 | 780.86 | 775.53 | 776.59 |
| 05/27/2019 | 776.63 | 791.76 | 775.85 | 789.64 |
| 05/28/2019 | 789.61 | 792.22 | 784.2 | 784.37 |
| 05/29/2019 | 784.38 | 790.77 | 784.38 | 790.06 |
| 05/30/2019 | 790.08 | 797.59 | 787.94 | 792.69 |
| 06/02/2019 | 792.55 | 795.8 | 787.24 | 790.82 |
| 06/03/2019 | 790.81 | 796.8 | 779.92 | 780.25 |
| 06/04/2019 | 780.11 | 782.87 | 777.12 | 777.69 |
| 06/05/2019 | 777.81 | 783.76 | 776.76 | 780.86 |
| 06/06/2019 | 780.89 | 786.13 | 779.99 | 784.9 |
| 06/09/2019 | 784.8 | 792.35 | 782.48 | 791.59 |
| 06/10/2019 | 791.55 | 794.26 | 783.73 | 784.98 |
| 06/11/2019 | 784.93 | 789.11 | 784.1 | 785.05 |
| 06/12/2019 | 785.03 | 790.25 | 783.36 | 784.86 |
| 06/13/2019 | 784.87 | 788.05 | 783.61 | 784.6 |
| 06/16/2019 | 784.42 | 787.39 | 784.08 | 785.19 |
| 06/17/2019 | 785.27 | 787.2 | 777.89 | 779.27 |
| 06/18/2019 | 779.07 | 780.79 | 775.12 | 775.59 |
| 06/19/2019 | 775.63 | 781.26 | 769.12 | 772.32 |
| 06/20/2019 | 772.45 | 778.02 | 771.06 | 777.78 |
| 06/23/2019 | 777.59 | 781.25 | 774.82 | 775.91 |
| 06/24/2019 | 775.78 | 777.44 | 770.87 | 774.66 |
| 06/25/2019 | 774.31 | 776.49 | 771.92 | 772.26 |
| 06/26/2019 | 772.37 | 775.15 | 770.64 | 772.87 |
| 06/27/2019 | 772.95 | 777.2 | 770.11 | 770.25 |
| 06/30/2019 | 769.99 | 770.93 | 765.13 | 767.77 |
| 07/01/2019 | 767.69 | 771.76 | 767.26 | 767.9 |
| 07/02/2019 | 767.91 | 769.57 | 764.57 | 764.77 |
| 07/03/2019 | 764.76 | 767.16 | 763.09 | 766.25 |
| 07/04/2019 | 766.22 | 767.94 | 764.41 | 767.94 |
| 07/07/2019 | 767.73 | 771.23 | 764.42 | 771.19 |
| 07/08/2019 | 771.21 | 774.71 | 769.72 | 771.87 |
| 07/09/2019 | 771.66 | 774.37 | 769.25 | 771.83 |
| 07/10/2019 | 771.84 | 773.55 | 766.11 | 766.11 |
| 07/11/2019 | 766.09 | 767.36 | 764.79 | 766.16 |
| 07/14/2019 | 766.63 | 766.91 | 763.17 | 764.78 |
| 07/15/2019 | 764.91 | 765.71 | 761.56 | 763.83 |
| 07/16/2019 | 763.73 | 768.52 | 761.68 | 765.5 |
| 07/17/2019 | 765.61 | 768.89 | 765.12 | 767.07 |
| 07/18/2019 | 767.1 | 772.62 | 764.87 | 772.14 |
| 07/21/2019 | 771.95 | 773.52 | 771.46 | 772.31 |
| 07/22/2019 | 772.42 | 773.42 | 770.03 | 771.15 |
| 07/23/2019 | 771.14 | 772.85 | 768.76 | 769.38 |
| 07/24/2019 | 769.5 | 776.46 | 765.27 | 776.46 |
| 07/25/2019 | 776.39 | 777.53 | 771.91 | 773.59 |
| 07/28/2019 | 773.51 | 777.51 | 772.99 | 775.92 |
| 07/29/2019 | 775.87 | 782.34 | 775.47 | 779.86 |
| 07/30/2019 | 779.59 | 781.82 | 775.94 | 779.39 |
| 07/31/2019 | 779.34 | 784.24 | 775.81 | 783.25 |
| 08/01/2019 | 783.36 | 792.47 | 781.67 | 791.9 |
| 08/04/2019 | 791.81 | 809.85 | 791.81 | 807.59 |
| 08/05/2019 | 807.63 | 810.98 | 798.72 | 799.58 |
| 08/06/2019 | 800.04 | 809.95 | 797.95 | 800.2 |
| 08/07/2019 | 800.17 | 802.54 | 793.54 | 793.56 |
| 08/08/2019 | 793.57 | 799.81 | 793.28 | 794.41 |
| 08/11/2019 | 794.76 | 807.39 | 793.41 | 800.48 |
| 08/12/2019 | 800.41 | 803.05 | 786.26 | 786.26 |
| 08/13/2019 | 786.24 | 793.53 | 786.15 | 792.31 |
| 08/14/2019 | 792.41 | 793.57 | 787.73 | 789.63 |
| 08/15/2019 | 789.63 | 789.63 | 784.85 | 784.85 |
| 08/18/2019 | 784.52 | 792 | 782.84 | 790.47 |
| 08/19/2019 | 790.65 | 792.22 | 786.67 | 787.32 |
| 08/20/2019 | 787.34 | 789.68 | 784.77 | 788.87 |
| 08/21/2019 | 788.97 | 793.24 | 787.62 | 792.27 |
| 08/22/2019 | 792.33 | 802.24 | 789.24 | 802.16 |
| 08/25/2019 | 793.19 | 802.19 | 781.35 | 798.89 |
| 08/26/2019 | 798.88 | 802.48 | 797.3 | 801.93 |
| 08/27/2019 | 801.94 | 804.53 | 799.6 | 801.32 |
| 08/28/2019 | 801.39 | 803.75 | 795.17 | 796.96 |
| 08/29/2019 | 796.9 | 797.82 | 789.9 | 796.87 |
| 09/01/2019 | 794.86 | 797.3 | 791.96 | 795.43 |
| 09/02/2019 | 795.41 | 797.68 | 793.26 | 796.03 |
| 09/03/2019 | 795.94 | 799.14 | 795.03 | 798.44 |
| 09/04/2019 | 798.47 | 800.26 | 787.16 | 789.83 |
| 09/05/2019 | 789.85 | 790.56 | 782.92 | 784.66 |
| 09/08/2019 | 784.72 | 792.1 | 782.92 | 789.74 |
| 09/09/2019 | 789.9 | 791.36 | 785.89 | 786.47 |
| 09/10/2019 | 786.48 | 789.18 | 782.78 | 788.38 |
| 09/11/2019 | 788.41 | 789.62 | 777.15 | 784.35 |
| 09/12/2019 | 784.24 | 788.54 | 779.38 | 782.41 |
| 09/15/2019 | 782.41 | 785.35 | 776.77 | 780.9 |
| 09/16/2019 | 780.77 | 792.65 | 780.64 | 791.84 |
| 09/17/2019 | 791.79 | 793.36 | 789.3 | 789.63 |
| 09/18/2019 | 789.67 | 794.42 | 789.47 | 790.75 |
| 09/19/2019 | 790.74 | 793.69 | 789.17 | 790.89 |
| 09/22/2019 | 790.79 | 795.27 | 785.94 | 792.85 |
| 09/23/2019 | 792.84 | 797.74 | 791.86 | 796.97 |
| 09/24/2019 | 797.1 | 799.65 | 794.81 | 796.05 |
| 09/25/2019 | 796.14 | 797.46 | 792.45 | 793.61 |
| 09/26/2019 | 793.67 | 796.02 | 792.59 | 794.59 |
| 09/29/2019 | 794.53 | 795.04 | 792.31 | 794.28 |
| 09/30/2019 | 794.33 | 797.78 | 793.14 | 797.33 |
| 10/01/2019 | 797.25 | 798.84 | 792.93 | 792.93 |
| 10/02/2019 | 792.88 | 796.23 | 785.66 | 785.76 |
| 10/03/2019 | 785.7 | 787.75 | 783.7 | 785.2 |
| 10/06/2019 | 785.4 | 789.69 | 784.87 | 788.62 |
| 10/07/2019 | 788.55 | 794.99 | 787.75 | 794.84 |
| 10/08/2019 | 794.86 | 797.68 | 793.41 | 793.9 |
| 10/09/2019 | 793.85 | 799.62 | 790.83 | 791.43 |
| 10/10/2019 | 791.3 | 795.64 | 783.71 | 784.18 |
| 10/13/2019 | 784.15 | 787.81 | 783.31 | 786.42 |
| 10/14/2019 | 786.61 | 792.25 | 784.19 | 789.83 |
| 10/15/2019 | 789.79 | 795.82 | 789.48 | 793.84 |
| 10/16/2019 | 793.87 | 801.63 | 791.93 | 792.74 |
| 10/17/2019 | 792.74 | 794.53 | 788.78 | 793.54 |
| 10/20/2019 | 793.25 | 812.6 | 792.61 | 810.68 |
| 10/21/2019 | 810.75 | 815.23 | 804.33 | 807.04 |
| 10/22/2019 | 807.05 | 813.81 | 803.65 | 808.64 |
| 10/23/2019 | 808.63 | 810.01 | 802.9 | 804.63 |
| 10/24/2019 | 804.58 | 807.99 | 802.94 | 805.4 |
| 10/27/2019 | 805.59 | 812.8 | 800.92 | 803.08 |
| 10/28/2019 | 803.07 | 809.83 | 801.94 | 808.02 |
| 10/29/2019 | 808.24 | 825.4 | 807.89 | 824.33 |
| 10/30/2019 | 824.36 | 835.43 | 824.29 | 826.88 |
| 10/31/2019 | 827.02 | 836.86 | 821.64 | 828.46 |
| 11/03/2019 | 828.86 | 834.7 | 818.42 | 824.28 |
| 11/04/2019 | 824.71 | 833.99 | 823.46 | 828.17 |
| 11/05/2019 | 828.23 | 839.92 | 819.13 | 819.84 |
| 11/06/2019 | 819.76 | 833.51 | 815.4 | 819.34 |
| 11/07/2019 | 819.36 | 828.6 | 819.36 | 824.52 |
| 11/10/2019 | 825.02 | 841.97 | 824.08 | 839.07 |
| 11/11/2019 | 838.89 | 879.15 | 837.3 | 859.02 |
| 11/12/2019 | 859.06 | 879.74 | 858.9 | 874.46 |
| 11/13/2019 | 874.54 | 887.17 | 869.96 | 885.35 |
| 11/14/2019 | 885.42 | 896.77 | 855.85 | 856.2 |
| 11/17/2019 | 856.2 | 862.4 | 831.83 | 860 |
| 11/18/2019 | 859.82 | 874.65 | 856 | 872.38 |
| 11/19/2019 | 872.31 | 886.09 | 872.31 | 875.98 |
| 11/20/2019 | 876.01 | 886.01 | 875.85 | 879.85 |
| 11/21/2019 | 880 | 887.97 | 880 | 887.97 |
| 11/24/2019 | 884.68 | 903.29 | 868.28 | 903.29 |
| 11/25/2019 | 906.89 | 913.21 | 870.09 | 879.53 |
| 11/26/2019 | 879.59 | 901.65 | 877.99 | 899.77 |
| 11/27/2019 | 899.85 | 921.33 | 899.77 | 911.68 |
| 11/28/2019 | 911.66 | 945.06 | 886.9 | 945.06 |
| 12/01/2019 | 945.39 | 953.98 | 881.87 | 890.72 |
| 12/02/2019 | 890.65 | 892.65 | 884.85 | 890.08 |
| 12/03/2019 | 890.01 | 890.6 | 871.72 | 873.71 |
| 12/04/2019 | 873.52 | 880.12 | 866.85 | 868.17 |
| 12/05/2019 | 868.02 | 872.19 | 853.39 | 859.69 |
| 12/08/2019 | 857.53 | 888.4 | 852.08 | 888.4 |
| 12/09/2019 | 888.55 | 888.55 | 855.29 | 865.53 |
| 12/10/2019 | 865.5 | 865.59 | 852.82 | 858.25 |
| 12/11/2019 | 858.23 | 858.23 | 853.6 | 855.4 |
| 12/12/2019 | 855.11 | 862.16 | 847.36 | 849.91 |
| 12/15/2019 | 850.26 | 853.85 | 847.99 | 848.86 |
| 12/16/2019 | 848.71 | 852 | 841.65 | 842.81 |
| 12/17/2019 | 842.83 | 846.9 | 835.21 | 835.76 |
| 12/18/2019 | 835.72 | 840.01 | 835 | 838.65 |
| 12/19/2019 | 838.81 | 838.96 | 828.4 | 838.33 |
| 12/22/2019 | 838.52 | 841.87 | 833.05 | 835.24 |
| 12/23/2019 | 835.11 | 837.56 | 829.01 | 830.15 |
| 12/24/2019 | 830.21 | 834.27 | 830.21 | 833.59 |
| 12/25/2019 | 833.53 | 838.01 | 826.91 | 828.44 |
| 12/26/2019 | 828.34 | 837.13 | 827.77 | 836.67 |
| 12/29/2019 | 836.73 | 843.8 | 819.83 | 819.99 |
| 12/30/2019 | 819.98 | 844.17 | 819.98 | 828.88 |
| 12/31/2019 | 828.9 | 829.43 | 826.56 | 829.38 |