A3M,20240516,4.86,4.905,4.86,4.865,135217
ACS,20240516,39.54,39.82,39.32,39.76,552298
ACX,20240516,10.45,10.56,10.37,10.56,568904
ADX,20240516,1.95,1.95,1.868,1.928,676933
ADZ,20240516,5.48,5.48,5.48,5.48,707
AEDAS,20240516,19.9,20.05,19.62,20.05,21027
AENA,20240516,182,182.4,180.7,181,106358
AGIL,20240516,4.22,4.22,4.22,4.2,150
AI,20240516,0.1408,0.1408,0.136,0.136,3046262
AIR,20240516,159.84,159.84,158.32,159.26,1071
ALB,20240516,50.8,51.4,50.2,50.3,2960
ALC,20240516,4.7,4.7,4.7,4.68,120
ALM,20240516,9.39,9.51,9.27,9.51,290154
ALNT,20240516,9.14,9.14,9.1,9.1,8188
ALQ,20240516,8.7,9.1,8.7,9.1,21077
AMP,20240516,0.1158,0.1174,0.1132,0.1132,10881334
AMS,20240516,64.92,66.02,64.78,65.66,838348
ANA,20240516,125,125,122.5,124.3,100732
ANE,20240516,22.34,22.5,21.9,22.26,332492
APAM,20240516,26.88,26.88,26.52,26.86,5482
APG,20240516,14.6,14.6,14.6,14.6,341
APPS,20240516,12.7,12.72,12.68,12.7,274386
ARM,20240516,8.36,8.42,8.24,8.26,227483
ART,20240516,4.78,4.86,4.78,4.86,1516
ATRY,20240516,3.69,3.97,3.66,3.93,268716
ATSI,20240516,4,4.08,4,4.08,770
AZK,20240516,6.38,6.48,6.38,6.46,7495
BAIN,20240516,2.76,2.76,2.76,2.76,4000
BBVA,20240516,10.2,10.235,9.962,9.974,9468773
BKT,20240516,7.612,7.63,7.506,7.51,1721421
BKY,20240516,0.215,0.217,0.213,0.215,643095
BST,20240516,0.344,0.349,0.341,0.343,37034
CABK,20240516,4.88,4.92,4.821,4.821,8033559
CAF,20240516,33.85,34.1,33.8,33.8,26789
CASH,20240516,0.516,0.52,0.516,0.518,198993
CBAV,20240516,28.4,28.8,28.3,28.7,1062
CCEP,20240516,69.4,69.5,69,69.5,693
CEV,20240516,6,6,6,6,499
CIE,20240516,27.7,28.05,27.45,27.9,46489
CITY,20240516,0.032,0.034,0.0312,0.033,806214
CLE,20240516,0.167,0.167,0.167,0.167,9000
CLNX,20240516,34.87,35.2,34.68,35.02,1131770
CLR,20240516,4.03,4.06,3.97,4,10453
CMM,20240516,2.12,2.12,2.12,2.12,513
COL,20240516,6.19,6.445,6.095,6.4,2376904
COM,20240516,0.915,0.95,0.86,0.95,18690
COX,20240516,1.75,1.75,1.75,1.75,390
DIA,20240516,0.0136,0.0138,0.0136,0.0137,15843828
DOM,20240516,3.6,3.6,3.54,3.55,85704
EAT,20240516,6.39,6.39,6.11,6.27,1640
EBRO,20240516,16,16.1,15.9,15.92,59184
ECR,20240516,3.505,3.505,3.495,3.5,20540
EDR,20240516,6.69,6.82,6.62,6.8,155907
EEP,20240516,0.34,0.34,0.34,0.34,188
EIDF,20240516,7.04,7.15,6.96,7.12,63461
ELE,20240516,18.2,18.335,18.145,18.23,784640
ELZ,20240516,0.137,0.138,0.128,0.13,677394
ENC,20240516,3.6,3.6,3.506,3.506,459862
END,20240516,1.41,1.41,1.38,1.4,23108
ENER,20240516,3.86,3.86,3.77,3.8,3417
ENG,20240516,14.25,14.27,14.12,14.13,959236
ENO,20240516,21.3,21.3,21,21,34797
ENRS,20240516,3.18,3.18,3.06,3.06,5467
ETC,20240516,3.08,3.08,3.03,3.08,2180
EZE,20240516,0.206,0.212,0.206,0.208,2596628
FACE,20240516,2.04,2.09,2,2,24655
FAE,20240516,3.655,3.66,3.565,3.6,340870
FCC,20240516,13.56,13.7,13.44,13.56,7722
FDR,20240516,23.9,24.16,23.76,23.84,262518
FER,20240516,37.38,37.4,36.62,36.72,670909
GAM,20240516,1.44,1.46,1.415,1.415,25767
GAS,20240516,24.98,25,24.66,24.84,409446
GCO,20240516,36.85,37,36.65,36.75,9410
GEST,20240516,3.04,3.07,3.015,3.055,380718
GGR,20240516,5.9,5.9,5.74,5.88,9800
GIGA,20240516,7,7.1,7,7.1,2433
GRE,20240516,29,29.25,28.6,29.15,23199
GRF,20240516,10.2,10.29,9.91,9.95,3389295
GRF.P,20240516,7,7.035,6.85,7.01,274382
GRI,20240516,1.42,1.42,1.42,1.42,950
GSJ,20240516,4.68,4.76,4.54,4.61,161964
HAN,20240516,0.32,0.32,0.32,0.32,360
HLZ,20240516,1.405,1.485,1.4,1.48,21381
HOME,20240516,11.1,11.12,10.94,11.12,25620
IAG,20240516,2.132,2.132,2.06,2.064,20575911
IBE,20240516,12.345,12.43,12.3,12.36,8280160
IBG,20240516,19.45,19.45,19.1,19.2,1669
IDR,20240516,20.2,20.4,20.16,20.2,371562
IFF,20240516,0.66,0.66,0.66,0.66,1096
INDDT,20240516,10512.2,10518.3,10428.2,10428.2,81271
ISUR,20240516,7.8,8.2,7.8,8.05,3440
ITX,20240516,43.97,43.98,43.3,43.3,1428880
IZER,20240516,9,9,9,9,1285
KOM,20240516,0.8,0.8,0.8,0.8,5021
LAB,20240516,1.77,1.87,1.77,1.8,3470
LDA,20240516,1.1,1.1,1.092,1.094,462449
LGT,20240516,6.9,6.9,6.74,6.88,561
LIB,20240516,1.75,1.75,1.75,1.75,3220
LLN,20240516,1.235,1.315,1.215,1.27,93332
LLYC,20240516,9.45,9.45,9.45,9.45,1064
LOG,20240516,27.02,27.1,26.7,26.86,126751
LRE,20240516,7.24,7.25,7.1,7.1,84087
MAKS,20240516,8.95,8.95,8.95,8.95,560
MAP,20240516,2.348,2.348,2.324,2.338,2309760
MCM,20240516,12.8,13,12.8,12.9,9869
MDF,20240516,0.58,0.62,0.58,0.62,216457
MEL,20240516,7.845,7.845,7.7,7.7,470079
MFEA,20240516,3.12,3.386,3.12,3.386,22081
MIO,20240516,4.24,4.24,4.24,4.16,20
MRL,20240516,11.07,11.24,11,11.24,1375871
MTB,20240516,1.39,1.39,1.39,1.39,2143
MTS,20240516,23.77,24.41,23.64,24.33,586363
MVC,20240516,9.3,9.41,9.25,9.3,45647
NBI,20240516,4.56,4.56,4.56,4.56,10
NEA,20240516,6.84,6.86,6.78,6.78,1335
NHH,20240516,4.35,4.35,4.285,4.35,9899
NTH,20240516,1.665,1.665,1.665,1.66,1
NTX,20240516,3.72,3.88,3.7,3.8,5280
NXT,20240516,0.349,0.359,0.341,0.35,645220
NYE,20240516,0.0048,0.005,0.0046,0.0048,4352250
OHL,20240516,0.46,0.474,0.457,0.4684,9572947
OLE,20240516,0.247,0.247,0.239,0.24,755630
ORY,20240516,2.06,2.075,2.03,2.06,210694
PANG,20240516,1.8,1.84,1.8,1.84,3349
PAR,20240516,3.46,3.5,3.44,3.46,1120
PHM,20240516,36.1,36.5,35.68,36.24,44601
PRM,20240516,10.15,10.15,10.1,10.15,1298
PRO,20240516,20.6,20.6,19.4,20.2,2636
PRS,20240516,0.35,0.375,0.35,0.364,150354
PSG,20240516,1.738,1.738,1.7,1.722,276940
PUIG,20240516,25.72,25.76,25.34,25.76,85646
PVA,20240516,0.406,0.423,0.406,0.411,195646
R4,20240516,10.2,10.2,10.2,10.3,41
RBT,20240516,1.36,1.36,1.36,1.36,500
REE,20240516,16.77,16.8,16.64,16.77,929135
REN,20240516,0.92,0.956,0.92,0.926,74153
REP,20240516,14.685,14.77,14.52,14.68,3201870
RIO,20240516,4.46,4.46,4.2,4.46,720
RJF,20240516,2.75,2.83,2.75,2.75,25005
RLIA,20240516,1,1.02,1,1.02,13245
ROVI,20240516,86.3,86.95,85.4,85.75,46559
RSS,20240516,2.88,2.88,2.86,2.86,516
SAB,20240516,1.894,1.9,1.855,1.8575,27532753
SAI,20240516,0.1628,0.163,0.1584,0.1592,256663
SAN,20240516,4.8185,4.845,4.797,4.8045,19456295
SCO,20240516,4.6,4.7,4.6,4.7,1335
SCYR,20240516,3.758,3.766,3.724,3.734,1985859
SEC,20240516,13.6,13.6,13.5,13.5,370
SLR,20240516,11.45,11.63,11.28,11.41,787667
SNG,20240516,2.96,3.02,2.96,2.98,4465
SOL,20240516,2.68,2.74,2.615,2.62,235112
SPH,20240516,0.22,0.22,0.181,0.184,89468
SQRL,20240516,1.53,1.595,1.52,1.595,5856
TEF,20240516,4.15,4.157,4.101,4.126,15106582
TLGO,20240516,4.39,4.4,4.365,4.365,41571
TRE,20240516,10.68,10.82,10.52,10.56,332528
TRG,20240516,0.73,0.73,0.685,0.695,991841
TUB,20240516,3.15,3.175,3.07,3.14,279343
UBS,20240516,0.0041,0.0042,0.0041,0.0042,38064920
UNI,20240516,1.306,1.319,1.303,1.303,4973537
USI,20240516,5.25,5.25,5.25,5.25,30
VANA,20240516,0.092,0.095,0.092,0.094,24897
VID,20240516,108.2,109.8,107.2,109.2,26583
VIS,20240516,61.6,62.2,61.2,62,44086
VOC,20240516,0.934,0.948,0.934,0.94,10094
VYT,20240516,2.36,2.36,2.36,2.36,300
YABA,20240516,1.05,1.05,1.05,1.06,22
YADV,20240516,10.9,10.9,10.9,10.9,556
YAPS,20240516,27.4,27.4,27.4,27.4,233
YARP,20240516,2.92,2.92,2.92,2.92,3521
YATO,20240516,14.4,14.4,14.4,14.4,481
YDOA,20240516,25.8,25.8,25.8,25.8,1380
YEIS,20240516,3.48,3.48,3.48,3.48,500
YENT,20240516,1.72,1.72,1.72,1.72,580
YFID,20240516,35.2,35.2,35.2,35.2,200
YGCS,20240516,13.2,13.2,13,10.3,800
YGGC,20240516,141,141,141,142,2
YGMP,20240516,67.5,67.5,67.5,67,5
YGOP,20240516,15.1,15.1,15.1,15.1,1355
YHSP,20240516,5.9,5.9,5.9,5.9,5000
YINB7,20240516,0.775,0.775,0.775,0.775,13000
YINM,20240516,13.3,13.3,13.3,13.6,195
YISC,20240516,16.2,16.2,16.2,16.2,310
YLFG,20240516,4.32,4.32,4.32,4.32,1158
YMEI,20240516,49.2,49.2,49.2,49.2,100
YMHRE,20240516,2.72,2.72,2.72,2.72,10327
YMPI,20240516,0.965,0.965,0.965,0.965,5389
YNUM,20240516,1.86,1.86,1.86,1.86,2700
YORE,20240516,1,1,1,1,5001
YOVA,20240516,7.95,7.95,7.95,7.95,575
YPARK,20240516,1.55,1.55,1.55,1.55,11000
YPR3,20240516,0.23,0.23,0.23,0.23,21740
YQPQ,20240516,1.25,1.25,1.25,1.22,17
YQUO,20240516,1.3,1.3,1.3,1.3,13000
YTAN,20240516,11.8,11.8,11.8,12.3,195
YTAR,20240516,60,60,60,60,583
YTRA,20240516,4.2,4.2,4.2,4.2,3480
YUVS,20240516,7.25,7.25,7.25,7.05,3
YVBA,20240516,5.9,5.9,5.9,5.9,200
YVIT,20240516,13.8,13.8,13.8,13.8,1922
YVIV,20240516,1.36,1.36,1.36,1.35,1
YZBL,20240516,1.09,1.09,1.09,1.09,1800