A3M,20240514,4.92,4.92,4.86,4.875,203443
ACS,20240514,39.2,39.58,39.06,39.44,485238
ACX,20240514,10.38,10.46,10.35,10.42,349725
ADX,20240514,1.87,1.914,1.87,1.912,525300
ADZ,20240514,5.36,5.36,5.24,5.24,1831
AEDAS,20240514,19.7,19.86,19.7,19.8,11077
AENA,20240514,178.3,181.3,178.3,180.8,162731
AGIL,20240514,4.34,4.34,4.24,4.34,2130
AI,20240514,0.137,0.14,0.136,0.1368,4432859
AIR,20240514,157.5,159.28,157.2,157.62,1399
ALB,20240514,49.8,51.7,49.8,51.4,9679
ALC,20240514,4.68,4.68,4.58,4.58,334
ALM,20240514,9.45,9.54,9.115,9.2,373963
ALNT,20240514,9.04,9.1,9.04,9.04,918
ALQ,20240514,8.6,8.6,8.6,8.6,700
AMP,20240514,0.1146,0.116,0.112,0.114,4059392
AMS,20240514,63.36,64.54,63.32,64.32,974378
ANA,20240514,120.6,122.8,120.6,121.8,99947
ANE,20240514,21.54,22.28,21.54,22.1,350347
APAM,20240514,26.98,26.98,26.52,26.72,3339
APG,20240514,15,15,14.9,14.9,536
APPS,20240514,12.68,12.7,12.68,12.7,82581
ARM,20240514,6.2,6.2,6.04,6.04,18629
ART,20240514,4.8,4.8,4.8,4.8,12155
ATRY,20240514,3.62,3.75,3.52,3.54,389877
ATSI,20240514,3.92,4,3.92,4,2324
AZK,20240514,6.36,6.42,6.24,6.42,44429
BAIN,20240514,2.76,2.76,2.76,2.76,1800
BBVA,20240514,9.698,9.932,9.68,9.9,9738532
BKT,20240514,7.558,7.656,7.534,7.612,1795523
BKY,20240514,0.224,0.224,0.213,0.22,2065307
BST,20240514,0.349,0.359,0.344,0.35,269115
CABK,20240514,4.938,4.967,4.889,4.956,5795001
CAF,20240514,33.5,34.1,33.4,33.75,36413
CASH,20240514,0.513,0.52,0.513,0.518,283152
CBAV,20240514,28.5,28.5,28.5,28.6,65
CCEP,20240514,68.7,69.4,68.7,69.1,768
CEV,20240514,6,6,6,5.95,34
CIE,20240514,27.25,27.7,26.8,27.4,44404
CITY,20240514,0.0372,0.0372,0.0312,0.033,4537818
CLE,20240514,0.167,0.167,0.167,0.167,9000
CLNX,20240514,33.24,34.1,33.22,33.83,903955
CLR,20240514,4.1,4.18,4,4.06,68560
CMM,20240514,2.12,2.12,2.12,2.12,513
COL,20240514,5.9,6.02,5.88,5.9,1251457
COM,20240514,0.855,0.92,0.85,0.9,48302
COX,20240514,1.75,1.75,1.75,1.75,800
DIA,20240514,0.0133,0.0134,0.0132,0.0134,5675992
DOM,20240514,3.565,3.595,3.56,3.595,124715
EAT,20240514,6.13,6.13,6.13,6.3,200
EBRO,20240514,16,16.04,15.94,15.98,44017
ECR,20240514,3.505,3.505,3.49,3.5,37160
EDR,20240514,6.65,6.65,6.48,6.51,136024
EEP,20240514,0.34,0.34,0.34,0.34,188
EIDF,20240514,7.51,7.61,7,7,129964
ELE,20240514,17.88,18.04,17.85,17.955,993322
ELZ,20240514,0.1425,0.1425,0.1375,0.141,101100
ENC,20240514,3.53,3.616,3.53,3.61,924831
END,20240514,1.48,1.5,1.42,1.44,61945
ENER,20240514,3.82,3.85,3.7,3.85,9981
ENG,20240514,14.39,14.47,14.22,14.34,935762
ENO,20240514,20.7,20.9,20.7,20.85,30778
ENRS,20240514,3.2,3.2,3.16,3.2,337
ETC,20240514,3.05,3.05,3.05,3.05,2013
EZE,20240514,0.212,0.216,0.208,0.21,8522178
FACE,20240514,1.9,2.04,1.87,1.98,109418
FAE,20240514,3.575,3.63,3.54,3.62,363308
FCC,20240514,13.1,13.38,13.1,13.34,13374
FDR,20240514,22.82,23.52,22.82,23.5,343284
FER,20240514,35.88,36.82,35.8,36.58,1696722
GAM,20240514,1.44,1.5,1.44,1.45,7909
GAS,20240514,24.98,25.16,24.88,24.94,660822
GCO,20240514,36.65,36.65,36.15,36.6,16332
GEST,20240514,3.025,3.045,3.005,3.02,465326
GGR,20240514,5.86,5.92,5.76,5.86,9553
GIGA,20240514,7,7.1,7,7.1,1386
GRE,20240514,28.6,29.3,28.6,29.3,31137
GRF,20240514,9.78,9.88,9.258,9.848,4953879
GRF.P,20240514,6.5,6.73,6.375,6.6,265342
GRI,20240514,1.42,1.42,1.42,1.42,950
GSJ,20240514,4.78,4.82,4.7,4.8,43832
HAN,20240514,0.306,0.31,0.306,0.31,33184
HLZ,20240514,1.495,1.52,1.4,1.475,66480
HOME,20240514,11.04,11.04,10.86,11,38777
IAG,20240514,2.17,2.183,2.141,2.142,10343420
IBE,20240514,12.195,12.225,12.07,12.195,6505116
IBG,20240514,19.25,19.5,19.25,19.3,1851
IDR,20240514,19.9,20.06,19.81,20,419562
IFF,20240514,0.655,0.66,0.655,0.66,13700
INDDT,20240514,10407.4,10463.1,10382.4,10460.9,85638
ISUR,20240514,8,8,7.6,7.7,338
ITX,20240514,43.52,43.57,43.04,43.48,1157275
IZER,20240514,8.7,8.9,8.7,8.9,7417
KOM,20240514,0.8,0.8,0.8,0.8,5021
LAB,20240514,1.79,1.79,1.73,1.77,2215
LDA,20240514,1.08,1.082,1.066,1.08,278364
LGT,20240514,6.76,6.88,6.74,6.88,870
LIB,20240514,1.75,1.75,1.73,1.73,29251
LLN,20240514,1.2,1.22,1.14,1.16,49411
LLYC,20240514,9.45,9.45,9.4,9.45,1522
LOG,20240514,26.74,26.82,26.48,26.48,147501
LRE,20240514,7.17,7.25,7.12,7.25,69535
MAKS,20240514,9,9,9,9,44
MAP,20240514,2.32,2.322,2.3,2.308,2032845
MCM,20240514,13.15,13.2,12.9,12.9,17725
MDF,20240514,0.579,0.587,0.573,0.583,99646
MEL,20240514,7.89,7.92,7.67,7.735,676811
MFEA,20240514,3.1,3.15,3.1,3.13,14862
MIO,20240514,4.24,4.24,4.24,4.16,20
MRL,20240514,10.72,10.76,10.63,10.7,692049
MTB,20240514,1.43,1.43,1.43,1.43,3
MTS,20240514,24,24.34,24,24.12,361412
MVC,20240514,9.13,9.15,9,9.14,36064
NBI,20240514,4.56,4.56,4.56,4.56,42
NEA,20240514,6.92,6.94,6.84,6.84,3079
NHH,20240514,4.34,4.395,4.255,4.255,25103
NTH,20240514,1.655,1.67,1.62,1.67,19151
NTX,20240514,3.76,3.76,3.76,3.7,160
NXT,20240514,0.382,0.382,0.35,0.37,473221
NYE,20240514,0.0046,0.0048,0.0046,0.0048,3103650
OHL,20240514,0.43,0.44,0.43,0.4358,4336993
OLE,20240514,0.226,0.243,0.226,0.24,3028897
ORY,20240514,1.976,2.08,1.976,2.03,681342
PANG,20240514,1.8,1.84,1.8,1.84,3349
PAR,20240514,3.56,3.56,3.46,3.56,290
PHM,20240514,34.16,34.4,33.4,34.06,41032
PRM,20240514,10.25,10.25,10.2,10.2,1644
PRO,20240514,20.6,20.6,20.2,20.2,1604
PRS,20240514,0.359,0.364,0.355,0.364,90043
PSG,20240514,1.69,1.718,1.682,1.712,353248
PUIG,20240514,25.26,25.74,25.12,25.72,171712
PVA,20240514,0.389,0.443,0.389,0.42,1746064
R4,20240514,10.3,10.3,10.2,10.3,1349
RBT,20240514,1.36,1.36,1.36,1.36,500
REE,20240514,16.49,16.62,16.37,16.49,602337
REN,20240514,0.976,0.976,0.902,0.93,165544
REP,20240514,14.975,15.03,14.77,14.825,3044300
RIO,20240514,4.14,4.14,4.14,4.2,30
RJF,20240514,2.76,2.84,2.71,2.82,36428
RLIA,20240514,1.01,1.03,1.005,1.005,32149
ROVI,20240514,85,85.6,84.35,84.4,38483
RSS,20240514,2.96,2.96,2.96,2.94,150
SAB,20240514,1.8605,1.877,1.847,1.8735,24837176
SAI,20240514,0.1602,0.1648,0.16,0.162,514744
SAN,20240514,4.75,4.7675,4.6925,4.7525,22051585
SCO,20240514,4.6,4.7,4.6,4.7,1335
SCYR,20240514,3.676,3.728,3.676,3.712,1371818
SEC,20240514,13.6,13.6,13.5,13.5,370
SLR,20240514,11.24,11.66,11.24,11.6,1112127
SNG,20240514,3.04,3.04,2.96,2.96,3660
SOL,20240514,2.555,2.69,2.555,2.69,451592
SPH,20240514,0.22,0.22,0.181,0.184,89468
SQRL,20240514,1.6,1.63,1.56,1.56,24254
TEF,20240514,4.135,4.145,4.069,4.134,20896574
TLGO,20240514,4.4,4.42,4.38,4.4,88313
TRE,20240514,9.435,9.94,9.39,9.8,393101
TRG,20240514,0.731,0.733,0.725,0.73,347586
TUB,20240514,3.095,3.155,3.05,3.11,367272
UBS,20240514,0.0041,0.0042,0.004,0.004,38473190
UNI,20240514,1.289,1.303,1.286,1.302,9393890
USI,20240514,5.25,5.25,5.25,5.25,215
VANA,20240514,0.0906,0.0906,0.088,0.088,41878
VID,20240514,104.8,106.8,104.8,106.6,20351
VIS,20240514,61.4,61.5,60.8,60.9,34694
VOC,20240514,0.95,0.95,0.854,0.948,558656
VYT,20240514,2.28,2.28,2.28,2.28,6000
YABA,20240514,1.05,1.05,1.05,1.06,22
YADV,20240514,10.9,10.9,10.9,10.9,556
YAPS,20240514,27.4,27.4,27.4,27.4,233
YARP,20240514,2.92,2.92,2.92,2.92,3521
YATO,20240514,14.4,14.4,14.4,14.4,349
YDOA,20240514,25.8,25.8,25.8,25.8,1380
YEIS,20240514,3.48,3.48,3.48,3.48,500
YENT,20240514,1.72,1.72,1.72,1.72,580
YFID,20240514,35.2,35.2,35.2,35.2,200
YGCS,20240514,13.2,13.2,13,10.3,800
YGGC,20240514,141,141,141,142,2
YGMP,20240514,67.5,67.5,67.5,67,5
YGOP,20240514,15.1,15.1,15.1,15.1,1355
YHSP,20240514,6,6,6,6,13
YINB7,20240514,0.775,0.775,0.775,0.775,13000
YINM,20240514,13.3,13.3,13.3,13.6,195
YISC,20240514,16.2,16.2,16.2,16.2,310
YLFG,20240514,4.32,4.32,4.32,4.32,1158
YMEI,20240514,49.2,49.2,49.2,49.2,100
YMHRE,20240514,2.74,2.74,2.72,2.72,16357
YMPI,20240514,0.965,0.965,0.965,0.965,5389
YNUM,20240514,1.86,1.86,1.86,1.86,2700
YORE,20240514,1,1,1,1,5001
YOVA,20240514,8.7,8.7,8.7,8,575
YPARK,20240514,1.55,1.55,1.55,1.55,11000
YPR3,20240514,0.266,0.266,0.266,0.266,18797
YQPQ,20240514,1.25,1.25,1.25,1.22,17
YQUO,20240514,1.3,1.3,1.3,1.25,17000
YTAN,20240514,11.8,11.8,11.8,12.3,195
YTAR,20240514,60,60,60,60,583
YTRA,20240514,4.2,4.2,4.2,4.2,3480
YUVS,20240514,7.25,7.25,7.25,7.05,3
YVBA,20240514,5.9,5.9,5.9,5.9,200
YVIT,20240514,13.7,13.8,13.7,13.8,9100
YVIV,20240514,1.36,1.36,1.36,1.35,1
YZBL,20240514,1.09,1.09,1.09,1.09,1800