FTSEurofirst 300 Beverages Index (E3X451010)
FTSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 135.94 | 3.83629836998 | 3543.52 | 3681.41 | 3468.31 | 0 | 0 | IX |
| 4 | 175.32 | 5.003224757 | 3504.14 | 3681.41 | 3432.61 | 0 | 0 | IX |
| 12 | 98.83 | 2.76012880415 | 3580.63 | 3681.41 | 3338.97 | 0 | 0 | IX |
| 26 | -143.5 | -3.75363592609 | 3822.96 | 3963.52 | 3338.97 | 0 | 0 | IX |
| 52 | -146.78 | -3.83614200887 | 3826.24 | 4041.76 | 3338.97 | 0 | 0 | IX |
| 156 | -571.71 | -13.4482977627 | 4251.17 | 4928.81 | 3338.97 | 0 | 0 | IX |
| 260 | 3558.16 | 2933.35531739 | 121.3 | 4928.81 | 121.3 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727368200 | 3613.72 | 133.68 | 3.84 | 3480.04 | 3614.65 | 3479.59 | 0 |
| 1727281800 | 3480.04 | -52.43 | -1.48 | 3532.47 | 3532.47 | 3479.44 | 0 |
| 1727195400 | 3532.47 | 30.98 | 0.88 | 3501.49 | 3539.03 | 3501.49 | 0 |
| 1727109000 | 3501.49 | 21.13 | 0.61 | 3480.36 | 3501.82 | 3468.31 | 0 |
| 1726849800 | 3480.36 | -63.16 | -1.78 | 3543.52 | 3545.29 | 3479.22 | 0 |
| 1726763400 | 3543.52 | 64.28 | 1.85 | 3479.24 | 3554.94 | 3479.24 | 0 |
| 1726677000 | 3479.24 | -50.96 | -1.44 | 3530.2 | 3530.53 | 3474.12 | 0 |
| 1726590600 | 3530.2 | 21.85 | 0.62 | 3508.35 | 3553.81 | 3508.35 | 0 |
| 1726504200 | 3508.35 | -14.22 | -0.40 | 3522.57 | 3531.79 | 3505.45 | 0 |
| 1726245000 | 3522.57 | -34.73 | -0.98 | 3557.3 | 3590.18 | 3510.09 | 0 |
| 1726158600 | 3557.3 | 61.8 | 1.77 | 3495.5 | 3568.69 | 3495.5 | 0 |
| 1726072200 | 3495.5 | 16.36 | 0.47 | 3479.14 | 3506.3 | 3474.48 | 0 |
| 1725985800 | 3479.14 | -5.25 | -0.15 | 3484.39 | 3521.81 | 3468.32 | 0 |
| 1725899400 | 3484.39 | 50.45 | 1.47 | 3433.94 | 3485.72 | 3432.61 | 0 |
| 1725640200 | 3433.94 | -46.71 | -1.34 | 3480.65 | 3480.65 | 3433.04 | 0 |
| 1725553800 | 3480.65 | 7.89 | 0.23 | 3472.76 | 3489.2 | 3460.49 | 0 |
| 1725467400 | 3472.76 | -0.92 | -0.03 | 3473.68 | 3480.69 | 3442.22 | 0 |
| 1725381000 | 3473.68 | -10.97 | -0.31 | 3484.65 | 3501.75 | 3458.63 | 0 |
| 1725294600 | 3484.65 | 3.65 | 0.10 | 3481 | 3490.33 | 3464.12 | 0 |
| 1725035400 | 3481 | -23.14 | -0.66 | 3504.14 | 3519.46 | 3481 | 0 |
| 1724949000 | 3504.14 | 3.53 | 0.10 | 3500.61 | 3580.03 | 3475.73 | 0 |
| 1724862600 | 3500.61 | 2.76 | 0.08 | 3497.85 | 3510.86 | 3491 | 0 |
| 1724776200 | 3497.85 | 30.06 | 0.87 | 3474.88 | 3517.71 | 3474.88 | 0 |
| 1724430600 | 3467.79 | 25.28 | 0.73 | 3442.51 | 3477.88 | 3442.51 | 0 |
| 1724344200 | 3442.51 | 11.12 | 0.32 | 3431.39 | 3455.79 | 3423.24 | 0 |
| 1724257800 | 3431.39 | 54.49 | 1.61 | 3376.9 | 3436.08 | 3375.13 | 0 |
| 1724171400 | 3376.9 | -51.19 | -1.49 | 3428.09 | 3433.12 | 3376.1 | 0 |
| 1724085000 | 3428.09 | 1.76 | 0.05 | 3426.33 | 3435.81 | 3418.91 | 0 |
| 1723825800 | 3426.33 | -22.56 | -0.65 | 3448.89 | 3455.73 | 3417.64 | 0 |
| 1723739400 | 3448.89 | 42.58 | 1.25 | 3406.31 | 3455.59 | 3406.31 | 0 |
| 1723653000 | 3406.31 | -3.47 | -0.10 | 3409.78 | 3441.29 | 3389.58 | 0 |
| 1723566600 | 3409.78 | 4.04 | 0.12 | 3405.74 | 3409.78 | 3387.41 | 0 |
| 1723480200 | 3405.74 | 6.55 | 0.19 | 3399.19 | 3423.33 | 3395.41 | 0 |
| 1723221000 | 3399.19 | 4.85 | 0.14 | 3394.34 | 3432.68 | 3381.92 | 0 |
| 1723134600 | 3394.34 | -8.27 | -0.24 | 3402.61 | 3402.61 | 3370.6 | 0 |
| 1723048200 | 3402.61 | 37.08 | 1.10 | 3365.53 | 3407.23 | 3352.81 | 0 |
| 1722961800 | 3365.53 | -5.26 | -0.16 | 3370.79 | 3388.69 | 3338.9699 | 0 |
| 1722875400 | 3370.79 | -74.34 | -2.16 | 3445.13 | 3445.13 | 3352.05 | 0 |
| 1722616200 | 3445.13 | -0.63 | -0.02 | 3445.76 | 3489.47 | 3430.3 | 0 |
| 1722529800 | 3445.76 | 1.08 | 0.03 | 3444.68 | 3479.71 | 3433.72 | 0 |
| 1722443400 | 3444.68 | 4.42 | 0.13 | 3440.26 | 3506.15 | 3435.74 | 0 |
| 1722357000 | 3440.26 | -62.55 | -1.79 | 3502.81 | 3510.56 | 3378.92 | 0 |
| 1722270600 | 3502.81 | -102.43 | -2.84 | 3605.24 | 3606.38 | 3495.59 | 0 |
| 1722011400 | 3605.24 | 36.81 | 1.03 | 3568.43 | 3609.94 | 3564.97 | 0 |
| 1721925000 | 3568.43 | 23.61 | 0.67 | 3544.82 | 3589.46 | 3528.32 | 0 |
| 1721838600 | 3544.82 | -13.39 | -0.38 | 3558.21 | 3560.83 | 3530.31 | 0 |
| 1721752200 | 3558.21 | -11.02 | -0.31 | 3569.23 | 3583.32 | 3549.54 | 0 |
| 1721665800 | 3569.23 | 33.27 | 0.94 | 3535.96 | 3601.14 | 3535.96 | 0 |
| 1721406600 | 3535.96 | -49.34 | -1.38 | 3585.3 | 3585.3 | 3526.31 | 0 |
| 1721320200 | 3585.3 | 12.66 | 0.35 | 3572.64 | 3609.29 | 3570.69 | 0 |
| 1721233800 | 3572.64 | 52.26 | 1.48 | 3520.38 | 3583.42 | 3513.59 | 0 |
| 1721147400 | 3520.38 | -16.58 | -0.47 | 3536.96 | 3538.03 | 3515.72 | 0 |
| 1721061000 | 3536.96 | -67.78 | -1.88 | 3604.74 | 3605.09 | 3536.96 | 0 |
| 1720801800 | 3604.74 | 2.97 | 0.08 | 3601.77 | 3616.74 | 3577.67 | 0 |
| 1720715400 | 3601.77 | 47.2 | 1.33 | 3554.57 | 3612.91 | 3554.57 | 0 |
| 1720629000 | 3554.57 | 33.9 | 0.96 | 3520.67 | 3556.41 | 3517.56 | 0 |
| 1720542600 | 3520.67 | -24.76 | -0.70 | 3545.43 | 3552.63 | 3516.02 | 0 |
| 1720456200 | 3545.43 | -14.57 | -0.41 | 3560 | 3582.65 | 3545.41 | 0 |
| 1720197000 | 3560 | -20.63 | -0.58 | 3580.63 | 3597.7 | 3560 | 0 |
| 1720110600 | 3580.63 | 14.18 | 0.40 | 3566.45 | 3592.51 | 3566.45 | 0 |
| 1720024200 | 3566.45 | 51.76 | 1.47 | 3514.69 | 3572.86 | 3514.69 | 0 |
| 1719937800 | 3514.69 | -0.27 | -0.01 | 3514.96 | 3516.57 | 3487.57 | 0 |
| 1719851400 | 3514.96 | -1.03 | -0.03 | 3515.99 | 3562.65 | 3514.21 | 0 |
| 1719592200 | 3515.99 | -41.8 | -1.17 | 3557.79 | 3570.05 | 3515.99 | 0 |
| 1719505800 | 3557.79 | -61.91 | -1.71 | 3619.7 | 3623.48 | 3557.79 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
