BNR · ISTORIC
Curs BNR 2020
Toate cotațiile oficiale BNR pentru anul 2020, într-o singură privire.
Fiecare zi, fiecare valoare și principalele extreme ale anului pentru CAD.
Cursul CAD în 2020
3.1127
+0.0074
(+0.24%)
Ultima cotație: 31.12.2020
Minimul anului
3.0379
-0.1922
(-5.95%)
31.07.2020
față de 31.07.2019 (3.2301)
Maximul anului
3.3532
+0.1740
(+5.47%)
21.02.2020
față de 21.02.2019 (3.1792)
Evoluție 2020
min 3.0379 · max 3.3532
Media anuală
3.1629
Prima cotație
03.01.2020
3.3050
Ultima cotație
31.12.2020
3.1127
Variație totală
-0.1923
-5.82%
Cea mai mare creștere
20.03.2020
+0.0842
Cea mai mare scădere
09.03.2020
-0.0761
Calendarul cotațiilor oficiale BNR din 2020 (CAD)
Fiecare celulă reprezintă valoarea oficială publicată de BNR. Zilele fără cotație sunt marcate cu „-”, iar zilele nelucrătoare fără cotație cu „×”.
Valoare mai mică
Valoare mai mare
Ian
Feb
Mar
Apr
Mai
Iun
Iul
Aug
Sep
Oct
Noi
Dec
Evoluția cursului CAD în 2020
Toate cotațiile oficiale publicate în cursul anului.
Lunile extreme din 2020
Lunile cu cele mai mici și cele mai mari valori medii lunare.
Cele mai mici medii lunare
Aug3.0891
Sep3.1179
Dec3.1222
Cele mai mari medii lunare
Feb3.3007
Ian3.2901
Mai3.1784
Date importante în 2020
Prima cotație (an)03.01.20203.3050
Ultima cotație (an)31.12.20203.1127
Cea mai mare creștere (zi)20.03.2020+0.0842
Cea mai mare scădere (zi)09.03.2020-0.0761
Cea mai mare valoare21.02.20203.3532
Cea mai mică valoare31.07.20203.0379
Curs CAD pe luni în 2020
| Lună | Medie | Minim | Maxim | Valori |
|---|---|---|---|---|
| Ianuarie | 3,2901 | 3,2715 | 3,3050 | 20 |
| Februarie | 3,3007 | 3,2425 | 3,3532 | 20 |
| Martie | 3,1350 | 3,0746 | 3,2509 | 22 |
| Aprilie | 3,1640 | 3,0976 | 3,2110 | 20 |
| Mai | 3,1784 | 3,1361 | 3,2060 | 20 |
| Iunie | 3,1701 | 3,1481 | 3,2062 | 20 |
| Iulie | 3,1264 | 3,0379 | 3,1785 | 23 |
| August | 3,0891 | 3,0629 | 3,1150 | 21 |
| Septembrie | 3,1179 | 3,1050 | 3,1318 | 22 |
| Octombrie | 3,1350 | 3,1146 | 3,1644 | 22 |
| Noiembrie | 3,1474 | 3,1353 | 3,1702 | 20 |
| Decembrie | 3,1222 | 3,0900 | 3,1482 | 21 |
Valori zilnice CAD/RON în 2020
| Data | Curs |
|---|---|
| 31.12.2020 | 3,1127 RON |
| 30.12.2020 | 3,1053 RON |
| 29.12.2020 | 3,1066 RON |
| 28.12.2020 | 3,1096 RON |
| 24.12.2020 | 3,1113 RON |
| 23.12.2020 | 3,1059 RON |
| 22.12.2020 | 3,0900 RON |
| 21.12.2020 | 3,0973 RON |
| 18.12.2020 | 3,1121 RON |
| 17.12.2020 | 3,1352 RON |
| 16.12.2020 | 3,1283 RON |
| 15.12.2020 | 3,1396 RON |
| 14.12.2020 | 3,1446 RON |
| 11.12.2020 | 3,1454 RON |
| 10.12.2020 | 3,1482 RON |
| 09.12.2020 | 3,1409 RON |
| 08.12.2020 | 3,1450 RON |
| 07.12.2020 | 3,1407 RON |
| 04.12.2020 | 3,1113 RON |
| 03.12.2020 | 3,1104 RON |
| 02.12.2020 | 3,1250 RON |
| 27.11.2020 | 3,1463 RON |
| 26.11.2020 | 3,1460 RON |
| 25.11.2020 | 3,1484 RON |
| 24.11.2020 | 3,1440 RON |
| 23.11.2020 | 3,1427 RON |
| 20.11.2020 | 3,1476 RON |
| 19.11.2020 | 3,1420 RON |
| 18.11.2020 | 3,1417 RON |
| 17.11.2020 | 3,1390 RON |
| 16.11.2020 | 3,1353 RON |
| 13.11.2020 | 3,1395 RON |
| 12.11.2020 | 3,1546 RON |
| 11.11.2020 | 3,1696 RON |
| 10.11.2020 | 3,1702 RON |
| 09.11.2020 | 3,1489 RON |
| 06.11.2020 | 3,1387 RON |
| 05.11.2020 | 3,1397 RON |
| 04.11.2020 | 3,1522 RON |
| 03.11.2020 | 3,1625 RON |
| 02.11.2020 | 3,1392 RON |
| 30.10.2020 | 3,1343 RON |
| 29.10.2020 | 3,1221 RON |
| 28.10.2020 | 3,1357 RON |
| 27.10.2020 | 3,1311 RON |
| 26.10.2020 | 3,1294 RON |
| 23.10.2020 | 3,1373 RON |
| 22.10.2020 | 3,1317 RON |
| 21.10.2020 | 3,1387 RON |
| 20.10.2020 | 3,1337 RON |
| 19.10.2020 | 3,1466 RON |
| 16.10.2020 | 3,1479 RON |
| 15.10.2020 | 3,1539 RON |
| 14.10.2020 | 3,1644 RON |
| 13.10.2020 | 3,1534 RON |
| 12.10.2020 | 3,1430 RON |
| 09.10.2020 | 3,1355 RON |
| 08.10.2020 | 3,1325 RON |
| 07.10.2020 | 3,1146 RON |
| 06.10.2020 | 3,1194 RON |
| 05.10.2020 | 3,1219 RON |
| 02.10.2020 | 3,1208 RON |
| 01.10.2020 | 3,1221 RON |
| 30.09.2020 | 3,1050 RON |
| 29.09.2020 | 3,1197 RON |
| 28.09.2020 | 3,1243 RON |
| 25.09.2020 | 3,1318 RON |
| 24.09.2020 | 3,1240 RON |
| 23.09.2020 | 3,1184 RON |
| 22.09.2020 | 3,1101 RON |
| 21.09.2020 | 3,1173 RON |
| 18.09.2020 | 3,1126 RON |
| 17.09.2020 | 3,1196 RON |
| 16.09.2020 | 3,1080 RON |
| 15.09.2020 | 3,1064 RON |
| 14.09.2020 | 3,1069 RON |
| 11.09.2020 | 3,1060 RON |
| 10.09.2020 | 3,1188 RON |
| 09.09.2020 | 3,1206 RON |
| 08.09.2020 | 3,1292 RON |
| 07.09.2020 | 3,1311 RON |
| 04.09.2020 | 3,1254 RON |
| 03.09.2020 | 3,1289 RON |
| 02.09.2020 | 3,1225 RON |
| 01.09.2020 | 3,1064 RON |
| 31.08.2020 | 3,1091 RON |
| 28.08.2020 | 3,1123 RON |
| 27.08.2020 | 3,1150 RON |
| 26.08.2020 | 3,1097 RON |
| 25.08.2020 | 3,0966 RON |
| 24.08.2020 | 3,1088 RON |
| 21.08.2020 | 3,1047 RON |
| 20.08.2020 | 3,0945 RON |
| 19.08.2020 | 3,0838 RON |
| 18.08.2020 | 3,0857 RON |
| 17.08.2020 | 3,0846 RON |
| 14.08.2020 | 3,0954 RON |
| 13.08.2020 | 3,0866 RON |
| 12.08.2020 | 3,0904 RON |
| 11.08.2020 | 3,0852 RON |
| 10.08.2020 | 3,0721 RON |
| 07.08.2020 | 3,0641 RON |
| 06.08.2020 | 3,0691 RON |
| 05.08.2020 | 3,0762 RON |
| 04.08.2020 | 3,0629 RON |
| 03.08.2020 | 3,0633 RON |
| 31.07.2020 | 3,0379 RON |
| 30.07.2020 | 3,0646 RON |
| 29.07.2020 | 3,0837 RON |
| 28.07.2020 | 3,0793 RON |
| 27.07.2020 | 3,0812 RON |
| 24.07.2020 | 3,1032 RON |
| 23.07.2020 | 3,1188 RON |
| 22.07.2020 | 3,1161 RON |
| 21.07.2020 | 3,1378 RON |
| 20.07.2020 | 3,1152 RON |
| 17.07.2020 | 3,1245 RON |
| 16.07.2020 | 3,1417 RON |
| 15.07.2020 | 3,1202 RON |
| 14.07.2020 | 3,1276 RON |
| 13.07.2020 | 3,1547 RON |
| 10.07.2020 | 3,1531 RON |
| 09.07.2020 | 3,1657 RON |
| 08.07.2020 | 3,1562 RON |
| 07.07.2020 | 3,1643 RON |
| 06.07.2020 | 3,1614 RON |
| 03.07.2020 | 3,1736 RON |
| 02.07.2020 | 3,1489 RON |
| 01.07.2020 | 3,1785 RON |
| 30.06.2020 | 3,1563 RON |
| 29.06.2020 | 3,1487 RON |
| 26.06.2020 | 3,1604 RON |
| 25.06.2020 | 3,1665 RON |
| 24.06.2020 | 3,1592 RON |
| 23.06.2020 | 3,1726 RON |
| 22.06.2020 | 3,1805 RON |
| 19.06.2020 | 3,1785 RON |
| 18.06.2020 | 3,1776 RON |
| 17.06.2020 | 3,1765 RON |
| 16.06.2020 | 3,1481 RON |
| 15.06.2020 | 3,1491 RON |
| 12.06.2020 | 3,1542 RON |
| 11.06.2020 | 3,1562 RON |
| 10.06.2020 | 3,1742 RON |
| 09.06.2020 | 3,1843 RON |
| 05.06.2020 | 3,1647 RON |
| 04.06.2020 | 3,1952 RON |
| 03.06.2020 | 3,1924 RON |
| 02.06.2020 | 3,2062 RON |
| 29.05.2020 | 3,1635 RON |
| 28.05.2020 | 3,1935 RON |
| 27.05.2020 | 3,2060 RON |
| 26.05.2020 | 3,1804 RON |
| 25.05.2020 | 3,1766 RON |
| 22.05.2020 | 3,1686 RON |
| 21.05.2020 | 3,1724 RON |
| 20.05.2020 | 3,1791 RON |
| 19.05.2020 | 3,1735 RON |
| 18.05.2020 | 3,1830 RON |
| 15.05.2020 | 3,1825 RON |
| 14.05.2020 | 3,1787 RON |
| 13.05.2020 | 3,1772 RON |
| 12.05.2020 | 3,1858 RON |
| 11.05.2020 | 3,1963 RON |
| 08.05.2020 | 3,1953 RON |
| 07.05.2020 | 3,1747 RON |
| 06.05.2020 | 3,1793 RON |
| 05.05.2020 | 3,1648 RON |
| 04.05.2020 | 3,1361 RON |
| 30.04.2020 | 3,2110 RON |
| 29.04.2020 | 3,1999 RON |
| 28.04.2020 | 3,1892 RON |
| 27.04.2020 | 3,1736 RON |
| 24.04.2020 | 3,1946 RON |
| 23.04.2020 | 3,1753 RON |
| 22.04.2020 | 3,1508 RON |
| 21.04.2020 | 3,1320 RON |
| 16.04.2020 | 3,1538 RON |
| 15.04.2020 | 3,1535 RON |
| 14.04.2020 | 3,1760 RON |
| 13.04.2020 | 3,1634 RON |
| 10.04.2020 | 3,1617 RON |
| 09.04.2020 | 3,1585 RON |
| 08.04.2020 | 3,1721 RON |
| 07.04.2020 | 3,1682 RON |
| 06.04.2020 | 3,1671 RON |
| 03.04.2020 | 3,1524 RON |
| 02.04.2020 | 3,1285 RON |
| 01.04.2020 | 3,0976 RON |
| 31.03.2020 | 3,0901 RON |
| 30.03.2020 | 3,0950 RON |
| 27.03.2020 | 3,1169 RON |
| 26.03.2020 | 3,1262 RON |
| 25.03.2020 | 3,1099 RON |
| 24.03.2020 | 3,0983 RON |
| 23.03.2020 | 3,1287 RON |
| 20.03.2020 | 3,1718 RON |
| 19.03.2020 | 3,0876 RON |
| 18.03.2020 | 3,0746 RON |
| 17.03.2020 | 3,1165 RON |
| 16.03.2020 | 3,1061 RON |
| 13.03.2020 | 3,1269 RON |
| 12.03.2020 | 3,1070 RON |
| 11.03.2020 | 3,1080 RON |
| 10.03.2020 | 3,1074 RON |
| 09.03.2020 | 3,0958 RON |
| 06.03.2020 | 3,1719 RON |
| 05.03.2020 | 3,2118 RON |
| 04.03.2020 | 3,2293 RON |
| 03.03.2020 | 3,2398 RON |
| 02.03.2020 | 3,2509 RON |
| 28.02.2020 | 3,2425 RON |
| 27.02.2020 | 3,2949 RON |
| 26.02.2020 | 3,3222 RON |
| 25.02.2020 | 3,3345 RON |
| 24.02.2020 | 3,3365 RON |
| 21.02.2020 | 3,3532 RON |
| 20.02.2020 | 3,3420 RON |
| 19.02.2020 | 3,3425 RON |
| 18.02.2020 | 3,3289 RON |
| 17.02.2020 | 3,3277 RON |
| 14.02.2020 | 3,3226 RON |
| 13.02.2020 | 3,3032 RON |
| 12.02.2020 | 3,2896 RON |
| 11.02.2020 | 3,2868 RON |
| 10.02.2020 | 3,2749 RON |
| 07.02.2020 | 3,2686 RON |
| 06.02.2020 | 3,2608 RON |
| 05.02.2020 | 3,2654 RON |
| 04.02.2020 | 3,2548 RON |
| 03.02.2020 | 3,2614 RON |
| 31.01.2020 | 3,2715 RON |
| 30.01.2020 | 3,2813 RON |
| 29.01.2020 | 3,2952 RON |
| 28.01.2020 | 3,2865 RON |
| 27.01.2020 | 3,2877 RON |
| 23.01.2020 | 3,2738 RON |
| 22.01.2020 | 3,2982 RON |
| 21.01.2020 | 3,2939 RON |
| 20.01.2020 | 3,2979 RON |
| 17.01.2020 | 3,2954 RON |
| 16.01.2020 | 3,2852 RON |
| 15.01.2020 | 3,2827 RON |
| 14.01.2020 | 3,2847 RON |
| 13.01.2020 | 3,2917 RON |
| 10.01.2020 | 3,2956 RON |
| 09.01.2020 | 3,2950 RON |
| 08.01.2020 | 3,2993 RON |
| 07.01.2020 | 3,2921 RON |
| 06.01.2020 | 3,2896 RON |
| 03.01.2020 | 3,3050 RON |