FTSEurofirst 300 Beverages Index (E3X451010)
FTSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 61.51 | 2.01948237426 | 3045.83 | 3108.23 | 2987.4 | 0 | 0 | IX |
| 4 | -72.17 | -2.26984661158 | 3179.51 | 3228.8 | 2987.4 | 0 | 0 | IX |
| 12 | -460.95 | -12.9179522965 | 3568.29 | 3585.52 | 2987.4 | 0 | 0 | IX |
| 26 | -428.62 | -12.1217434586 | 3535.96 | 3686.82 | 2987.4 | 0 | 0 | IX |
| 52 | -623.11 | -16.7033467812 | 3730.45 | 4019.01 | 2987.4 | 0 | 0 | IX |
| 156 | -1544.49 | -33.2017722058 | 4651.83 | 4688.72 | 2987.4 | 0 | 0 | IX |
| 260 | 2986.04 | 2461.69826876 | 121.3 | 4928.81 | 121.3 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 3096.04 | 63.89 | 2.11 | 3027.69 | 3097.48 | 3027.69 | 0 |
| 1737048600 | 3032.15 | 29.17 | 0.97 | 2999.68 | 3039.25 | 2999.68 | 0 |
| 1736962200 | 3002.98 | 15.58 | 0.52 | 2989.36 | 3016.87 | 2989.36 | 0 |
| 1736875800 | 2987.4 | -43.48 | -1.43 | 3029.62 | 3069.17 | 2987.4 | 0 |
| 1736789400 | 3030.88 | -36.22 | -1.18 | 3045.83 | 3046.79 | 3005.13 | 0 |
| 1736530200 | 3067.1 | -122.91 | -3.85 | 3190.01 | 3190.01 | 3067.1 | 0 |
| 1736443800 | 3190.01 | 20.78 | 0.66 | 3169.23 | 3200.7399 | 3153.01 | 0 |
| 1736357400 | 3169.23 | -13.9 | -0.44 | 3183.13 | 3191.04 | 3152.07 | 0 |
| 1736271000 | 3183.13 | 10.48 | 0.33 | 3172.65 | 3212.78 | 3163.7399 | 0 |
| 1736184600 | 3172.65 | 40.99 | 1.31 | 3131.66 | 3175.12 | 3099.7199 | 0 |
| 1735925400 | 3131.66 | -91.16 | -2.83 | 3222.82 | 3228.8 | 3127.42 | 0 |
| 1735839000 | 3222.82 | 11.73 | 0.37 | 3211.09 | 3228.45 | 3189.13 | 0 |
| 1735666200 | 3211.09 | 25.17 | 0.79 | 3185.92 | 3211.81 | 3180.93 | 0 |
| 1735579800 | 3185.92 | -36.86 | -1.14 | 3222.78 | 3222.78 | 3181.3 | 0 |
| 1735320600 | 3222.78 | 40.52 | 1.27 | 3182.26 | 3222.78 | 3170.84 | 0 |
| 1735061400 | 3182.26 | 9.93 | 0.31 | 3172.33 | 3196.43 | 3172.33 | 0 |
| 1734975000 | 3172.33 | -7.18 | -0.23 | 3179.51 | 3181.27 | 3159.9899 | 0 |
| 1734715800 | 3179.51 | -26.75 | -0.83 | 3206.26 | 3206.26 | 3167.57 | 0 |
| 1734629400 | 3206.26 | -9.98 | -0.31 | 3216.2399 | 3217.92 | 3168.87 | 0 |
| 1734543000 | 3216.2399 | -33.45 | -1.03 | 3249.69 | 3252.38 | 3210.34 | 0 |
| 1734456600 | 3249.69 | -60.09 | -1.82 | 3309.78 | 3311.9 | 3247.29 | 0 |
| 1734370200 | 3309.78 | -24.53 | -0.74 | 3334.31 | 3334.38 | 3280.88 | 0 |
| 1734111000 | 3334.31 | 22.7 | 0.69 | 3311.61 | 3345.39 | 3305.4699 | 0 |
| 1734024600 | 3311.61 | 53.72 | 1.65 | 3257.89 | 3334.6 | 3256.55 | 0 |
| 1733938200 | 3257.89 | 13.54 | 0.42 | 3244.35 | 3267.09 | 3233.14 | 0 |
| 1733851800 | 3244.35 | 15.64 | 0.48 | 3228.71 | 3252.18 | 3219.28 | 0 |
| 1733765400 | 3228.71 | 22.13 | 0.69 | 3206.58 | 3234.8 | 3203.64 | 0 |
| 1733506200 | 3206.58 | 6.12 | 0.19 | 3200.46 | 3233.25 | 3199.82 | 0 |
| 1733419800 | 3200.46 | 48.23 | 1.53 | 3152.23 | 3202.39 | 3148.89 | 0 |
| 1733333400 | 3152.23 | -24.3 | -0.76 | 3176.53 | 3179.5 | 3145.4699 | 0 |
| 1733247000 | 3176.53 | -19.18 | -0.60 | 3195.71 | 3208.8 | 3176.53 | 0 |
| 1733160600 | 3195.71 | 23.53 | 0.74 | 3172.18 | 3206.93 | 3164.71 | 0 |
| 1732901400 | 3172.18 | -10.82 | -0.34 | 3183 | 3183.92 | 3137.61 | 0 |
| 1732815000 | 3183 | 2.72 | 0.09 | 3180.28 | 3214.87 | 3178.45 | 0 |
| 1732728600 | 3180.28 | 3.14 | 0.10 | 3177.14 | 3185.17 | 3161.08 | 0 |
| 1732642200 | 3177.14 | -56.36 | -1.74 | 3233.5 | 3234.84 | 3142.04 | 0 |
| 1732555800 | 3233.5 | 4.93 | 0.15 | 3228.57 | 3258.93 | 3224.7199 | 0 |
| 1732296600 | 3228.57 | 42.18 | 1.32 | 3186.39 | 3228.9899 | 3184.2 | 0 |
| 1732210200 | 3186.39 | -13.4 | -0.42 | 3199.79 | 3199.79 | 3169.68 | 0 |
| 1732123800 | 3199.79 | -16.48 | -0.51 | 3216.27 | 3231.78 | 3187.26 | 0 |
| 1732037400 | 3216.27 | -12.46 | -0.39 | 3228.73 | 3234.32 | 3185.14 | 0 |
| 1731951000 | 3228.73 | 12.49 | 0.39 | 3216.2399 | 3228.73 | 3206.7399 | 0 |
| 1731691800 | 3216.2399 | -31.46 | -0.97 | 3247.7 | 3253.53 | 3216.2399 | 0 |
| 1731605400 | 3247.7 | 38.73 | 1.21 | 3208.9699 | 3267.85 | 3208.9699 | 0 |
| 1731519000 | 3208.9699 | -16.56 | -0.51 | 3225.53 | 3226.61 | 3190.87 | 0 |
| 1731432600 | 3225.53 | -45.68 | -1.40 | 3271.21 | 3271.21 | 3222.03 | 0 |
| 1731346200 | 3271.21 | 29.74 | 0.92 | 3241.4699 | 3282.12 | 3241.4699 | 0 |
| 1731087000 | 3241.4699 | -19.2 | -0.59 | 3260.67 | 3261.3 | 3236.3 | 0 |
| 1731000600 | 3260.67 | 55 | 1.72 | 3205.67 | 3272.29 | 3205.67 | 0 |
| 1730914200 | 3205.67 | -73.02 | -2.23 | 3278.69 | 3332.61 | 3195.86 | 0 |
| 1730827800 | 3278.69 | -11.11 | -0.34 | 3289.8 | 3300.9699 | 3272.71 | 0 |
| 1730741400 | 3289.8 | -41.81 | -1.25 | 3331.61 | 3334.13 | 3289.8 | 0 |
| 1730482200 | 3331.61 | 17.13 | 0.52 | 3314.48 | 3348.82 | 3309.64 | 0 |
| 1730395800 | 3314.48 | -110.88 | -3.24 | 3425.36 | 3425.36 | 3301.91 | 0 |
| 1730309400 | 3425.36 | -112.79 | -3.19 | 3538.15 | 3538.15 | 3425.36 | 0 |
| 1730223000 | 3538.15 | -32.96 | -0.92 | 3571.11 | 3578.77 | 3535.09 | 0 |
| 1730136600 | 3571.11 | 2.82 | 0.08 | 3568.29 | 3585.52 | 3557.13 | 0 |
| 1729873800 | 3568.29 | -13.66 | -0.38 | 3581.95 | 3581.95 | 3549.37 | 0 |
| 1729787400 | 3581.95 | 0.98 | 0.03 | 3580.97 | 3621.15 | 3579.2 | 0 |
| 1729701000 | 3580.97 | -10.31 | -0.29 | 3591.28 | 3632.72 | 3576.7 | 0 |
| 1729614600 | 3591.28 | -16.05 | -0.44 | 3607.33 | 3611.15 | 3577.05 | 0 |
| 1729528200 | 3607.33 | -34.36 | -0.94 | 3641.69 | 3659.86 | 3605.48 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
