USDUYU
USDUYU
15:32:45
39.96 UYU
-0.24 (%-0.60)
Previous Close: 40.2·
Volatility: 0.60
Day Low₺39.96
Day High₺40.2
Market Data
Spot Rate
B:39.44
A:40.5
Week over week (WoW)
-1.04%
Month over month (MoM)
-0.37%
Year to date (YTD)
+1.99%
Year over year (YoY)
-2.15%
USDUYU: US Dollar / Uruguayan Peso Historical Data
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 41.1862
CLOSE 41.1622
Low
LOW 38.35
High
HIGH 44.78
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 44.72 | 44.74 | 44.71 | 44.72 |
| 01/03/2022 | 44.71 | 44.73 | 44.64 | 44.64 |
| 01/04/2022 | 44.65 | 44.77 | 44.63 | 44.75 |
| 01/05/2022 | 44.77 | 44.78 | 44.73 | 44.76 |
| 01/06/2022 | 44.77 | 44.78 | 44.74 | 44.75 |
| 01/09/2022 | 44.76 | 44.78 | 44.54 | 44.54 |
| 01/10/2022 | 44.55 | 44.72 | 44.54 | 44.69 |
| 01/11/2022 | 44.71 | 44.72 | 44.65 | 44.65 |
| 01/12/2022 | 44.66 | 44.69 | 44.56 | 44.64 |
| 01/13/2022 | 44.6 | 44.69 | 44.54 | 44.58 |
| 01/16/2022 | 44.59 | 44.59 | 44.57 | 44.59 |
| 01/17/2022 | 44.6 | 44.61 | 44.53 | 44.59 |
| 01/18/2022 | 44.58 | 44.62 | 44.58 | 44.6 |
| 01/19/2022 | 44.61 | 44.68 | 44.58 | 44.61 |
| 01/20/2022 | 44.64 | 44.68 | 44.53 | 44.53 |
| 01/23/2022 | 44.59 | 44.65 | 44.54 | 44.56 |
| 01/24/2022 | 44.57 | 44.58 | 44.48 | 44.48 |
| 01/25/2022 | 44.53 | 44.58 | 44.22 | 44.53 |
| 01/26/2022 | 44.52 | 44.56 | 43.97 | 44.02 |
| 01/27/2022 | 44 | 44 | 43.95 | 43.95 |
| 01/30/2022 | 43.95 | 44.11 | 43.93 | 43.98 |
| 01/31/2022 | 43.97 | 43.97 | 43.86 | 43.92 |
| 02/01/2022 | 43.93 | 43.95 | 43.83 | 43.93 |
| 02/02/2022 | 43.94 | 43.95 | 43.78 | 43.78 |
| 02/03/2022 | 43.84 | 43.9 | 43.79 | 43.8 |
| 02/06/2022 | 43.79 | 43.82 | 43.75 | 43.76 |
| 02/07/2022 | 43.77 | 43.78 | 43.66 | 43.66 |
| 02/08/2022 | 43.68 | 43.69 | 43.47 | 43.47 |
| 02/09/2022 | 43.49 | 43.5 | 43.15 | 43.23 |
| 02/10/2022 | 43.26 | 43.28 | 43.08 | 43.18 |
| 02/13/2022 | 43.2 | 43.23 | 43.06 | 43.06 |
| 02/14/2022 | 43.08 | 43.13 | 43.02 | 43.11 |
| 02/15/2022 | 43.13 | 43.13 | 42.97 | 43.1 |
| 02/16/2022 | 43.09 | 43.12 | 43.03 | 43.04 |
| 02/17/2022 | 43.03 | 43.1 | 43.03 | 43.08 |
| 02/20/2022 | 43.09 | 43.1 | 42.93 | 43.09 |
| 02/21/2022 | 43.08 | 43.1 | 42.69 | 42.8 |
| 02/22/2022 | 42.87 | 42.9 | 42.42 | 42.42 |
| 02/23/2022 | 42.55 | 42.74 | 42.29 | 42.29 |
| 02/24/2022 | 42.3 | 42.43 | 42.28 | 42.29 |
| 02/27/2022 | 42.29 | 42.57 | 42.27 | 42.56 |
| 02/28/2022 | 42.57 | 42.58 | 42.55 | 42.56 |
| 03/01/2022 | 42.57 | 42.61 | 42.48 | 42.56 |
| 03/02/2022 | 42.57 | 42.76 | 42.56 | 42.74 |
| 03/03/2022 | 42.75 | 42.76 | 42.59 | 42.59 |
| 03/06/2022 | 42.59 | 42.81 | 42.59 | 42.78 |
| 03/07/2022 | 42.74 | 42.83 | 42.68 | 42.8 |
| 03/08/2022 | 42.82 | 42.83 | 42.64 | 42.76 |
| 03/09/2022 | 42.78 | 42.8 | 42.54 | 42.57 |
| 03/10/2022 | 42.58 | 42.64 | 42.48 | 42.62 |
| 03/13/2022 | 42.62 | 42.72 | 42.62 | 42.63 |
| 03/14/2022 | 42.64 | 42.82 | 42.63 | 42.72 |
| 03/15/2022 | 42.73 | 42.83 | 42.68 | 42.79 |
| 03/16/2022 | 42.81 | 42.84 | 42.5 | 42.56 |
| 03/17/2022 | 42.63 | 42.69 | 42.53 | 42.61 |
| 03/20/2022 | 42.58 | 42.65 | 42.53 | 42.59 |
| 03/21/2022 | 42.62 | 42.66 | 42.29 | 42.48 |
| 03/22/2022 | 42.53 | 42.56 | 42.18 | 42.18 |
| 03/23/2022 | 42.25 | 42.37 | 42.04 | 42.21 |
| 03/24/2022 | 42.29 | 42.37 | 41.81 | 41.82 |
| 03/27/2022 | 41.81 | 41.83 | 41.5 | 41.5 |
| 03/28/2022 | 41.51 | 41.52 | 41.33 | 41.47 |
| 03/29/2022 | 41.48 | 41.5 | 40.99 | 41.09 |
| 03/30/2022 | 41.19 | 41.29 | 40.98 | 40.98 |
| 03/31/2022 | 41 | 41.21 | 40.98 | 41.18 |
| 04/03/2022 | 41.18 | 41.37 | 41.14 | 41.2 |
| 04/04/2022 | 41.18 | 41.46 | 41.14 | 41.42 |
| 04/05/2022 | 41.43 | 41.76 | 41.34 | 41.62 |
| 04/06/2022 | 41.54 | 42.06 | 41.44 | 42.02 |
| 04/07/2022 | 41.75 | 42.07 | 41.47 | 41.83 |
| 04/10/2022 | 41.83 | 42.1 | 41.65 | 41.66 |
| 04/11/2022 | 41.67 | 41.68 | 41.48 | 41.48 |
| 04/12/2022 | 41.47 | 41.5 | 41.32 | 41.32 |
| 04/13/2022 | 41.33 | 41.4 | 41.27 | 41.27 |
| 04/14/2022 | 41.28 | 41.29 | 41.27 | 41.27 |
| 04/17/2022 | 41.27 | 41.29 | 41.26 | 41.26 |
| 04/18/2022 | 41.28 | 41.29 | 41.02 | 41.02 |
| 04/19/2022 | 41.16 | 41.29 | 41.15 | 41.15 |
| 04/20/2022 | 41.16 | 41.16 | 40.82 | 40.84 |
| 04/21/2022 | 40.82 | 40.84 | 40.13 | 40.15 |
| 04/24/2022 | 40.16 | 40.17 | 40.07 | 40.07 |
| 04/25/2022 | 40.08 | 41 | 40.06 | 41 |
| 04/26/2022 | 40.87 | 40.95 | 40.72 | 40.93 |
| 04/27/2022 | 40.94 | 41.48 | 40.92 | 41.23 |
| 04/28/2022 | 41.36 | 41.48 | 40.8 | 40.82 |
| 05/01/2022 | 40.82 | 41.38 | 40.82 | 40.85 |
| 05/02/2022 | 40.86 | 41.1 | 40.85 | 41.02 |
| 05/03/2022 | 40.99 | 41.23 | 40.95 | 41.12 |
| 05/04/2022 | 41.13 | 41.52 | 41.12 | 41.31 |
| 05/05/2022 | 41.29 | 41.55 | 41.27 | 41.55 |
| 05/08/2022 | 41.54 | 41.81 | 41.51 | 41.75 |
| 05/09/2022 | 41.69 | 41.8 | 41.58 | 41.8 |
| 05/10/2022 | 41.81 | 41.83 | 41.6 | 41.6 |
| 05/11/2022 | 41.63 | 41.7 | 41.57 | 41.58 |
| 05/12/2022 | 41.57 | 41.8 | 41.55 | 41.79 |
| 05/15/2022 | 41.8 | 41.8 | 41.45 | 41.46 |
| 05/16/2022 | 41.48 | 41.49 | 41.41 | 41.41 |
| 05/17/2022 | 41.43 | 41.44 | 40.62 | 40.62 |
| 05/18/2022 | 40.63 | 40.65 | 40.37 | 40.5 |
| 05/19/2022 | 40.51 | 40.53 | 40.17 | 40.17 |
| 05/22/2022 | 40.28 | 40.38 | 40.05 | 40.13 |
| 05/23/2022 | 40.18 | 40.24 | 39.92 | 40.02 |
| 05/24/2022 | 40.04 | 40.05 | 39.93 | 39.98 |
| 05/25/2022 | 39.97 | 40.09 | 39.92 | 40.03 |
| 05/26/2022 | 40.05 | 40.09 | 39.77 | 39.9 |
| 05/29/2022 | 39.9 | 40.22 | 39.9 | 39.93 |
| 05/30/2022 | 39.91 | 39.93 | 39.85 | 39.93 |
| 05/31/2022 | 39.91 | 40.06 | 39.9 | 39.99 |
| 06/01/2022 | 39.97 | 40.08 | 39.92 | 40.05 |
| 06/02/2022 | 40.06 | 40.08 | 39.91 | 40.03 |
| 06/05/2022 | 40.02 | 40.05 | 39.73 | 39.9 |
| 06/06/2022 | 39.91 | 39.92 | 39.62 | 39.69 |
| 06/07/2022 | 39.71 | 39.73 | 39.43 | 39.65 |
| 06/08/2022 | 39.67 | 39.69 | 39.33 | 39.48 |
| 06/09/2022 | 39.5 | 39.59 | 39.4 | 39.41 |
| 06/12/2022 | 39.4 | 39.9 | 39.4 | 39.6 |
| 06/13/2022 | 39.61 | 40.13 | 39.59 | 40.06 |
| 06/14/2022 | 40.09 | 40.14 | 40.06 | 40.07 |
| 06/15/2022 | 40.08 | 40.12 | 40.01 | 40.01 |
| 06/16/2022 | 40.07 | 40.16 | 40.02 | 40.08 |
| 06/19/2022 | 40.09 | 40.09 | 39.98 | 40.05 |
| 06/20/2022 | 40.07 | 40.09 | 39.78 | 40.01 |
| 06/21/2022 | 40.04 | 40.06 | 39.82 | 39.84 |
| 06/22/2022 | 39.85 | 39.87 | 39.73 | 39.85 |
| 06/23/2022 | 39.87 | 39.89 | 39.71 | 39.74 |
| 06/26/2022 | 39.74 | 39.77 | 39.55 | 39.66 |
| 06/27/2022 | 39.73 | 39.76 | 39.36 | 39.36 |
| 06/28/2022 | 39.44 | 39.52 | 39.09 | 39.32 |
| 06/29/2022 | 39.2 | 39.85 | 39.1 | 39.55 |
| 06/30/2022 | 39.53 | 39.86 | 39.48 | 39.63 |
| 07/03/2022 | 39.63 | 39.63 | 39.48 | 39.48 |
| 07/04/2022 | 39.5 | 39.99 | 39.48 | 39.98 |
| 07/05/2022 | 39.97 | 40.23 | 39.97 | 40.12 |
| 07/06/2022 | 40.06 | 40.25 | 40 | 40.25 |
| 07/07/2022 | 40.12 | 40.3 | 40 | 40.19 |
| 07/10/2022 | 40.23 | 40.56 | 40.23 | 40.34 |
| 07/11/2022 | 40.32 | 40.34 | 40.32 | 40.33 |
| 07/12/2022 | 40.34 | 41.18 | 40.31 | 40.89 |
| 07/13/2022 | 40.62 | 41.11 | 40.34 | 41.1 |
| 07/14/2022 | 41.11 | 42 | 41.1 | 42 |
| 07/17/2022 | 42 | 42 | 42 | 42 |
| 07/18/2022 | 41.55 | 42.16 | 41.55 | 42.14 |
| 07/19/2022 | 42.13 | 42.15 | 41.94 | 41.97 |
| 07/20/2022 | 42.01 | 42.04 | 41.81 | 41.87 |
| 07/21/2022 | 41.88 | 41.89 | 41.82 | 41.82 |
| 07/24/2022 | 41.82 | 41.84 | 41.69 | 41.79 |
| 07/25/2022 | 41.82 | 41.85 | 41.63 | 41.67 |
| 07/26/2022 | 41.69 | 41.72 | 41.44 | 41.67 |
| 07/27/2022 | 41.69 | 41.71 | 41.54 | 41.54 |
| 07/28/2022 | 41.55 | 41.56 | 40.91 | 40.91 |
| 07/31/2022 | 40.98 | 41.05 | 40.81 | 40.83 |
| 08/01/2022 | 40.91 | 40.97 | 40.68 | 40.68 |
| 08/02/2022 | 40.69 | 41.05 | 40.67 | 41.04 |
| 08/03/2022 | 40.97 | 41.06 | 40.77 | 40.77 |
| 08/04/2022 | 40.86 | 40.95 | 40.62 | 40.63 |
| 08/07/2022 | 40.66 | 40.7 | 40.09 | 40.5 |
| 08/08/2022 | 40.58 | 40.66 | 40.19 | 40.2 |
| 08/09/2022 | 40.21 | 40.22 | 39.97 | 40.03 |
| 08/10/2022 | 40.05 | 40.26 | 40.03 | 40.12 |
| 08/11/2022 | 40.11 | 40.22 | 40.1 | 40.21 |
| 08/14/2022 | 40.21 | 40.23 | 40.11 | 40.15 |
| 08/15/2022 | 40.16 | 40.17 | 40.11 | 40.11 |
| 08/16/2022 | 40.12 | 40.42 | 40.11 | 40.16 |
| 08/17/2022 | 40.17 | 40.52 | 40.16 | 40.48 |
| 08/18/2022 | 40.45 | 40.54 | 40.38 | 40.43 |
| 08/21/2022 | 40.43 | 40.55 | 40.43 | 40.48 |
| 08/22/2022 | 40.51 | 40.53 | 40.38 | 40.38 |
| 08/23/2022 | 40.41 | 40.48 | 40.38 | 40.39 |
| 08/24/2022 | 40.4 | 40.44 | 40.39 | 40.42 |
| 08/25/2022 | 40.44 | 40.45 | 40.4 | 40.41 |
| 08/28/2022 | 40.41 | 40.43 | 40.41 | 40.43 |
| 08/29/2022 | 40.43 | 40.71 | 40.43 | 40.71 |
| 08/30/2022 | 40.7 | 40.86 | 40.7 | 40.86 |
| 08/31/2022 | 40.82 | 40.97 | 40.78 | 40.97 |
| 09/01/2022 | 40.97 | 40.97 | 40.81 | 40.81 |
| 09/04/2022 | 40.81 | 40.83 | 40.74 | 40.74 |
| 09/05/2022 | 40.74 | 40.8 | 40.73 | 40.74 |
| 09/06/2022 | 40.74 | 40.92 | 40.73 | 40.81 |
| 09/07/2022 | 40.81 | 40.94 | 40.79 | 40.82 |
| 09/08/2022 | 40.82 | 40.94 | 40.76 | 40.79 |
| 09/11/2022 | 40.79 | 40.79 | 40.69 | 40.7 |
| 09/12/2022 | 40.71 | 40.8 | 40.69 | 40.73 |
| 09/13/2022 | 40.7 | 40.78 | 40.69 | 40.76 |
| 09/14/2022 | 40.77 | 40.82 | 40.69 | 40.69 |
| 09/15/2022 | 40.69 | 40.93 | 40.68 | 40.93 |
| 09/18/2022 | 40.86 | 40.99 | 40.79 | 40.99 |
| 09/19/2022 | 40.99 | 40.99 | 40.93 | 40.97 |
| 09/20/2022 | 40.95 | 41 | 40.95 | 40.95 |
| 09/21/2022 | 40.95 | 40.95 | 40.85 | 40.85 |
| 09/22/2022 | 40.85 | 40.87 | 40.64 | 40.65 |
| 09/25/2022 | 40.64 | 41.24 | 40.63 | 40.96 |
| 09/26/2022 | 40.92 | 41.3 | 40.87 | 41.27 |
| 09/27/2022 | 41.23 | 41.31 | 41.19 | 41.31 |
| 09/28/2022 | 41.29 | 41.49 | 41.26 | 41.49 |
| 09/29/2022 | 41.42 | 41.64 | 41.34 | 41.64 |
| 10/02/2022 | 41.6 | 41.69 | 41.6 | 41.69 |
| 10/03/2022 | 41.69 | 41.69 | 41.08 | 41.19 |
| 10/04/2022 | 41.2 | 41.22 | 40.97 | 40.97 |
| 10/05/2022 | 40.97 | 40.99 | 40.88 | 40.98 |
| 10/06/2022 | 40.99 | 41.05 | 40.95 | 40.96 |
| 10/09/2022 | 40.94 | 41.07 | 40.94 | 41.07 |
| 10/10/2022 | 41.07 | 41.09 | 41.07 | 41.08 |
| 10/11/2022 | 41.09 | 41.13 | 41.04 | 41.11 |
| 10/12/2022 | 41.12 | 41.29 | 41.1 | 41.18 |
| 10/13/2022 | 41.18 | 41.29 | 41.09 | 41.28 |
| 10/16/2022 | 41.28 | 41.29 | 41.22 | 41.22 |
| 10/17/2022 | 41.23 | 41.25 | 41.23 | 41.23 |
| 10/18/2022 | 41.24 | 41.32 | 41.22 | 41.22 |
| 10/19/2022 | 41.28 | 41.33 | 41.23 | 41.23 |
| 10/20/2022 | 41.26 | 41.29 | 41.22 | 41.23 |
| 10/23/2022 | 41.22 | 41.24 | 41.19 | 41.22 |
| 10/24/2022 | 41.23 | 41.25 | 41.2 | 41.23 |
| 10/25/2022 | 41.24 | 41.25 | 41.04 | 41.19 |
| 10/26/2022 | 41.18 | 41.21 | 41 | 41 |
| 10/27/2022 | 41.01 | 41.02 | 40.79 | 40.79 |
| 10/30/2022 | 40.8 | 40.81 | 40.59 | 40.59 |
| 10/31/2022 | 40.6 | 40.65 | 40.51 | 40.51 |
| 11/01/2022 | 40.58 | 40.65 | 40.55 | 40.55 |
| 11/02/2022 | 40.57 | 40.58 | 40.23 | 40.55 |
| 11/03/2022 | 40.56 | 40.58 | 39.84 | 40.12 |
| 11/06/2022 | 40.28 | 40.33 | 39.87 | 39.9 |
| 11/07/2022 | 39.91 | 40 | 39.89 | 39.93 |
| 11/08/2022 | 39.94 | 40.32 | 39.92 | 40.05 |
| 11/09/2022 | 40.05 | 40.14 | 40.03 | 40.13 |
| 11/10/2022 | 40.12 | 40.15 | 40.04 | 40.09 |
| 11/13/2022 | 40.1 | 40.1 | 39.99 | 40.01 |
| 11/14/2022 | 40.01 | 40.02 | 39.86 | 39.87 |
| 11/15/2022 | 39.88 | 39.89 | 39.73 | 39.73 |
| 11/16/2022 | 39.74 | 39.91 | 39.72 | 39.81 |
| 11/17/2022 | 39.82 | 40.15 | 39.8 | 40.14 |
| 11/20/2022 | 40.15 | 40.16 | 39.7 | 39.79 |
| 11/21/2022 | 39.82 | 39.85 | 39.55 | 39.56 |
| 11/22/2022 | 39.57 | 39.96 | 39.3 | 39.31 |
| 11/23/2022 | 39.32 | 39.33 | 39.3 | 39.3 |
| 11/24/2022 | 39.32 | 39.33 | 39.19 | 39.19 |
| 11/27/2022 | 39.2 | 39.4 | 39.19 | 39.31 |
| 11/28/2022 | 39.3 | 39.55 | 39.28 | 39.46 |
| 11/29/2022 | 39.51 | 39.57 | 39.51 | 39.54 |
| 11/30/2022 | 39.54 | 39.57 | 39.17 | 39.35 |
| 12/01/2022 | 39.4 | 39.44 | 39.09 | 39.11 |
| 12/04/2022 | 39.12 | 39.82 | 39.09 | 39.22 |
| 12/05/2022 | 39.23 | 39.34 | 39.21 | 39.34 |
| 12/06/2022 | 39.33 | 39.35 | 39.03 | 39.14 |
| 12/07/2022 | 39.08 | 39.24 | 38.98 | 39.09 |
| 12/08/2022 | 39.1 | 39.12 | 38.82 | 39.05 |
| 12/11/2022 | 39.06 | 39.07 | 38.72 | 38.89 |
| 12/12/2022 | 38.89 | 38.92 | 38.67 | 38.84 |
| 12/13/2022 | 38.85 | 38.85 | 38.58 | 38.68 |
| 12/14/2022 | 38.71 | 38.73 | 38.64 | 38.65 |
| 12/15/2022 | 38.66 | 38.82 | 38.64 | 38.8 |
| 12/18/2022 | 38.8 | 38.83 | 38.77 | 38.77 |
| 12/19/2022 | 38.78 | 38.87 | 38.76 | 38.84 |
| 12/20/2022 | 38.86 | 38.87 | 38.43 | 38.43 |
| 12/21/2022 | 38.42 | 38.45 | 38.36 | 38.36 |
| 12/22/2022 | 38.37 | 38.62 | 38.35 | 38.62 |
| 12/25/2022 | 38.61 | 38.63 | 38.61 | 38.61 |
| 12/26/2022 | 38.62 | 38.63 | 38.6 | 38.61 |
| 12/27/2022 | 38.6 | 40.05 | 38.6 | 39.84 |
| 12/28/2022 | 39.96 | 40.08 | 39.86 | 39.87 |
| 12/29/2022 | 39.93 | 39.99 | 39.65 | 39.93 |