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 USD.
Cursul USD în 2020
3.9660
-0.0050
(-0.13%)
Ultima cotație: 31.12.2020
Minimul anului
3.9660
-0.2948
(-6.92%)
31.12.2020
față de 31.12.2019 (4.2608)
Maximul anului
4.5316
+0.3328
(+7.93%)
23.03.2020
față de 22.03.2019 (4.1988)
Evoluție 2020
min 3.9660 · max 4.5316
Media anuală
4.2413
Prima cotație
03.01.2020
4.2922
Ultima cotație
31.12.2020
3.9660
Variație totală
-0.3262
-7.60%
Cea mai mare creștere
19.03.2020
+0.0837
Cea mai mare scădere
24.03.2020
-0.0736
Calendarul cotațiilor oficiale BNR din 2020 (USD)
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 USD 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
Dec4.0005
Aug4.0881
Noi4.1176
Cele mai mari medii lunare
Apr4.4469
Mai4.4398
Feb4.3843
Date importante în 2020
Prima cotație (an)03.01.20204.2922
Ultima cotație (an)31.12.20203.9660
Cea mai mare creștere (zi)19.03.2020+0.0837
Cea mai mare scădere (zi)24.03.2020-0.0736
Cea mai mare valoare23.03.20204.5316
Cea mai mică valoare31.12.20203.9660
Curs USD pe luni în 2020
| Lună | Medie | Minim | Maxim | Valori |
|---|---|---|---|---|
| Ianuarie | 4,3059 | 4,2658 | 4,3418 | 20 |
| Februarie | 4,3843 | 4,3181 | 4,4462 | 20 |
| Martie | 4,3633 | 4,2182 | 4,5316 | 22 |
| Aprilie | 4,4469 | 4,4115 | 4,4984 | 20 |
| Mai | 4,4398 | 4,3517 | 4,4783 | 20 |
| Iunie | 4,2965 | 4,2483 | 4,3293 | 20 |
| Iulie | 4,2239 | 4,0780 | 4,3114 | 23 |
| August | 4,0881 | 4,0550 | 4,1131 | 21 |
| Septembrie | 4,1199 | 4,0395 | 4,1883 | 22 |
| Octombrie | 4,1412 | 4,1135 | 4,1768 | 22 |
| Noiembrie | 4,1176 | 4,0875 | 4,1781 | 20 |
| Decembrie | 4,0005 | 3,9660 | 4,0434 | 21 |
Valori zilnice USD/RON în 2020
| Data | Curs |
|---|---|
| 31.12.2020 | 3,9660 RON |
| 30.12.2020 | 3,9710 RON |
| 29.12.2020 | 3,9797 RON |
| 28.12.2020 | 3,9904 RON |
| 24.12.2020 | 3,9944 RON |
| 23.12.2020 | 3,9971 RON |
| 22.12.2020 | 3,9774 RON |
| 21.12.2020 | 4,0068 RON |
| 18.12.2020 | 3,9715 RON |
| 17.12.2020 | 3,9827 RON |
| 16.12.2020 | 3,9889 RON |
| 15.12.2020 | 4,0039 RON |
| 14.12.2020 | 4,0112 RON |
| 11.12.2020 | 4,0156 RON |
| 10.12.2020 | 4,0245 RON |
| 09.12.2020 | 4,0155 RON |
| 08.12.2020 | 4,0212 RON |
| 07.12.2020 | 4,0252 RON |
| 04.12.2020 | 4,0024 RON |
| 03.12.2020 | 4,0226 RON |
| 02.12.2020 | 4,0434 RON |
| 27.11.2020 | 4,0875 RON |
| 26.11.2020 | 4,0922 RON |
| 25.11.2020 | 4,0969 RON |
| 24.11.2020 | 4,0980 RON |
| 23.11.2020 | 4,1013 RON |
| 20.11.2020 | 4,1103 RON |
| 19.11.2020 | 4,1193 RON |
| 18.11.2020 | 4,1033 RON |
| 17.11.2020 | 4,1042 RON |
| 16.11.2020 | 4,1132 RON |
| 13.11.2020 | 4,1184 RON |
| 12.11.2020 | 4,1221 RON |
| 11.11.2020 | 4,1316 RON |
| 10.11.2020 | 4,1306 RON |
| 09.11.2020 | 4,0987 RON |
| 06.11.2020 | 4,0994 RON |
| 05.11.2020 | 4,1210 RON |
| 04.11.2020 | 4,1637 RON |
| 03.11.2020 | 4,1619 RON |
| 02.11.2020 | 4,1781 RON |
| 30.10.2020 | 4,1768 RON |
| 29.10.2020 | 4,1588 RON |
| 28.10.2020 | 4,1525 RON |
| 27.10.2020 | 4,1264 RON |
| 26.10.2020 | 4,1224 RON |
| 23.10.2020 | 4,1145 RON |
| 22.10.2020 | 4,1185 RON |
| 21.10.2020 | 4,1135 RON |
| 20.10.2020 | 4,1289 RON |
| 19.10.2020 | 4,1456 RON |
| 16.10.2020 | 4,1622 RON |
| 15.10.2020 | 4,1619 RON |
| 14.10.2020 | 4,1566 RON |
| 13.10.2020 | 4,1345 RON |
| 12.10.2020 | 4,1290 RON |
| 09.10.2020 | 4,1304 RON |
| 08.10.2020 | 4,1468 RON |
| 07.10.2020 | 4,1438 RON |
| 06.10.2020 | 4,1366 RON |
| 05.10.2020 | 4,1414 RON |
| 02.10.2020 | 4,1551 RON |
| 01.10.2020 | 4,1498 RON |
| 30.09.2020 | 4,1617 RON |
| 29.09.2020 | 4,1678 RON |
| 28.09.2020 | 4,1828 RON |
| 25.09.2020 | 4,1874 RON |
| 24.09.2020 | 4,1883 RON |
| 23.09.2020 | 4,1529 RON |
| 22.09.2020 | 4,1404 RON |
| 21.09.2020 | 4,1224 RON |
| 18.09.2020 | 4,0972 RON |
| 17.09.2020 | 4,1198 RON |
| 16.09.2020 | 4,0908 RON |
| 15.09.2020 | 4,0866 RON |
| 14.09.2020 | 4,0974 RON |
| 11.09.2020 | 4,0900 RON |
| 10.09.2020 | 4,1038 RON |
| 09.09.2020 | 4,1269 RON |
| 08.09.2020 | 4,1136 RON |
| 07.09.2020 | 4,1033 RON |
| 04.09.2020 | 4,0915 RON |
| 03.09.2020 | 4,0940 RON |
| 02.09.2020 | 4,0790 RON |
| 01.09.2020 | 4,0395 RON |
| 31.08.2020 | 4,0631 RON |
| 28.08.2020 | 4,0672 RON |
| 27.08.2020 | 4,0959 RON |
| 26.08.2020 | 4,0968 RON |
| 25.08.2020 | 4,0915 RON |
| 24.08.2020 | 4,0890 RON |
| 21.08.2020 | 4,0963 RON |
| 20.08.2020 | 4,0882 RON |
| 19.08.2020 | 4,0550 RON |
| 18.08.2020 | 4,0606 RON |
| 17.08.2020 | 4,0790 RON |
| 14.08.2020 | 4,1020 RON |
| 13.08.2020 | 4,0836 RON |
| 12.08.2020 | 4,1087 RON |
| 11.08.2020 | 4,1033 RON |
| 10.08.2020 | 4,1129 RON |
| 07.08.2020 | 4,0949 RON |
| 06.08.2020 | 4,0751 RON |
| 05.08.2020 | 4,0757 RON |
| 04.08.2020 | 4,0976 RON |
| 03.08.2020 | 4,1131 RON |
| 31.07.2020 | 4,0780 RON |
| 30.07.2020 | 4,1089 RON |
| 29.07.2020 | 4,1151 RON |
| 28.07.2020 | 4,1189 RON |
| 27.07.2020 | 4,1251 RON |
| 24.07.2020 | 4,1662 RON |
| 23.07.2020 | 4,1734 RON |
| 22.07.2020 | 4,1942 RON |
| 21.07.2020 | 4,2317 RON |
| 20.07.2020 | 4,2274 RON |
| 17.07.2020 | 4,2430 RON |
| 16.07.2020 | 4,2521 RON |
| 15.07.2020 | 4,2377 RON |
| 14.07.2020 | 4,2615 RON |
| 13.07.2020 | 4,2788 RON |
| 10.07.2020 | 4,2893 RON |
| 09.07.2020 | 4,2716 RON |
| 08.07.2020 | 4,2942 RON |
| 07.07.2020 | 4,2964 RON |
| 06.07.2020 | 4,2843 RON |
| 03.07.2020 | 4,3085 RON |
| 02.07.2020 | 4,2813 RON |
| 01.07.2020 | 4,3114 RON |
| 30.06.2020 | 4,3233 RON |
| 29.06.2020 | 4,2988 RON |
| 26.06.2020 | 4,3141 RON |
| 25.06.2020 | 4,3126 RON |
| 24.06.2020 | 4,2860 RON |
| 23.06.2020 | 4,2916 RON |
| 22.06.2020 | 4,3162 RON |
| 19.06.2020 | 4,3181 RON |
| 18.06.2020 | 4,2998 RON |
| 17.06.2020 | 4,3049 RON |
| 16.06.2020 | 4,2689 RON |
| 15.06.2020 | 4,2959 RON |
| 12.06.2020 | 4,2713 RON |
| 11.06.2020 | 4,2483 RON |
| 10.06.2020 | 4,2555 RON |
| 09.06.2020 | 4,2935 RON |
| 05.06.2020 | 4,2695 RON |
| 04.06.2020 | 4,3203 RON |
| 03.06.2020 | 4,3112 RON |
| 02.06.2020 | 4,3293 RON |
| 29.05.2020 | 4,3517 RON |
| 28.05.2020 | 4,3983 RON |
| 27.05.2020 | 4,4053 RON |
| 26.05.2020 | 4,4172 RON |
| 25.05.2020 | 4,4406 RON |
| 22.05.2020 | 4,4424 RON |
| 21.05.2020 | 4,4163 RON |
| 20.05.2020 | 4,4218 RON |
| 19.05.2020 | 4,4192 RON |
| 18.05.2020 | 4,4783 RON |
| 15.05.2020 | 4,4768 RON |
| 14.05.2020 | 4,4743 RON |
| 13.05.2020 | 4,4578 RON |
| 12.05.2020 | 4,4639 RON |
| 11.05.2020 | 4,4610 RON |
| 08.05.2020 | 4,4545 RON |
| 07.05.2020 | 4,4695 RON |
| 06.05.2020 | 4,4708 RON |
| 05.05.2020 | 4,4515 RON |
| 04.05.2020 | 4,4240 RON |
| 30.04.2020 | 4,4541 RON |
| 29.04.2020 | 4,4590 RON |
| 28.04.2020 | 4,4520 RON |
| 27.04.2020 | 4,4600 RON |
| 24.04.2020 | 4,4984 RON |
| 23.04.2020 | 4,4926 RON |
| 22.04.2020 | 4,4536 RON |
| 21.04.2020 | 4,4605 RON |
| 16.04.2020 | 4,4524 RON |
| 15.04.2020 | 4,4215 RON |
| 14.04.2020 | 4,4150 RON |
| 13.04.2020 | 4,4155 RON |
| 10.04.2020 | 4,4115 RON |
| 09.04.2020 | 4,4355 RON |
| 08.04.2020 | 4,4477 RON |
| 07.04.2020 | 4,4445 RON |
| 06.04.2020 | 4,4671 RON |
| 03.04.2020 | 4,4674 RON |
| 02.04.2020 | 4,4163 RON |
| 01.04.2020 | 4,4133 RON |
| 31.03.2020 | 4,3983 RON |
| 30.03.2020 | 4,3637 RON |
| 27.03.2020 | 4,3890 RON |
| 26.03.2020 | 4,4143 RON |
| 25.03.2020 | 4,4722 RON |
| 24.03.2020 | 4,4580 RON |
| 23.03.2020 | 4,5316 RON |
| 20.03.2020 | 4,5140 RON |
| 19.03.2020 | 4,4864 RON |
| 18.03.2020 | 4,4027 RON |
| 17.03.2020 | 4,3880 RON |
| 16.03.2020 | 4,3202 RON |
| 13.03.2020 | 4,3155 RON |
| 12.03.2020 | 4,2856 RON |
| 11.03.2020 | 4,2539 RON |
| 10.03.2020 | 4,2433 RON |
| 09.03.2020 | 4,2182 RON |
| 06.03.2020 | 4,2534 RON |
| 05.03.2020 | 4,3072 RON |
| 04.03.2020 | 4,3126 RON |
| 03.03.2020 | 4,3263 RON |
| 02.03.2020 | 4,3389 RON |
| 28.02.2020 | 4,3601 RON |
| 27.02.2020 | 4,3926 RON |
| 26.02.2020 | 4,4186 RON |
| 25.02.2020 | 4,4355 RON |
| 24.02.2020 | 4,4395 RON |
| 21.02.2020 | 4,4462 RON |
| 20.02.2020 | 4,4307 RON |
| 19.02.2020 | 4,4241 RON |
| 18.02.2020 | 4,4131 RON |
| 17.02.2020 | 4,4026 RON |
| 14.02.2020 | 4,4000 RON |
| 13.02.2020 | 4,3790 RON |
| 12.02.2020 | 4,3661 RON |
| 11.02.2020 | 4,3692 RON |
| 10.02.2020 | 4,3528 RON |
| 07.02.2020 | 4,3499 RON |
| 06.02.2020 | 4,3311 RON |
| 05.02.2020 | 4,3347 RON |
| 04.02.2020 | 4,3227 RON |
| 03.02.2020 | 4,3181 RON |
| 31.01.2020 | 4,3309 RON |
| 30.01.2020 | 4,3384 RON |
| 29.01.2020 | 4,3418 RON |
| 28.01.2020 | 4,3378 RON |
| 27.01.2020 | 4,3348 RON |
| 23.01.2020 | 4,3101 RON |
| 22.01.2020 | 4,3095 RON |
| 21.01.2020 | 4,3042 RON |
| 20.01.2020 | 4,3105 RON |
| 17.01.2020 | 4,2976 RON |
| 16.01.2020 | 4,2831 RON |
| 15.01.2020 | 4,2932 RON |
| 14.01.2020 | 4,2928 RON |
| 13.01.2020 | 4,2993 RON |
| 10.01.2020 | 4,3088 RON |
| 09.01.2020 | 4,3001 RON |
| 08.01.2020 | 4,2923 RON |
| 07.01.2020 | 4,2741 RON |
| 06.01.2020 | 4,2658 RON |
| 03.01.2020 | 4,2922 RON |