A3M,20240520,4.955,5,4.92,4.925,223168
ACS,20240520,39.96,39.96,39.36,39.48,195121
ACX,20240520,10.52,10.58,10.28,10.39,586551
ADX,20240520,1.96,1.974,1.924,1.928,371100
ADZ,20240520,5.34,5.46,5.34,5.4,882
AEDAS,20240520,20.25,20.3,20,20.25,14539
AENA,20240520,179.3,179.5,177.6,178.4,91973
AGIL,20240520,4.46,4.46,4.36,4.36,1970
AI,20240520,0.136,0.139,0.1352,0.1368,1276447
AIR,20240520,158.02,161.28,158.02,160.94,1946
ALB,20240520,50.1,51.3,49.9,50.2,3270
ALC,20240520,4.6,4.6,4.6,4.6,2000
ALM,20240520,9.325,9.475,9.29,9.465,143172
ALM.D,20240520,0.1951,0.2015,0.1951,0.199,437843
ALNT,20240520,9.16,9.48,9.14,9.2,12959
ALQ,20240520,8.9,8.9,8.9,8.9,2656
AMP,20240520,0.1148,0.121,0.114,0.1192,7761782
AMS,20240520,65.56,66.32,65.36,66.04,416132
ANA,20240520,123.6,125.2,123.4,123.5,67148
ANE,20240520,22.1,22.32,21.7,21.74,270073
APAM,20240520,27.28,27.28,26.8,26.8,2568
APG,20240520,14.6,14.6,14.6,14.6,341
APPS,20240520,12.7,12.74,12.7,12.72,59539
ARM,20240520,8.3,8.36,8.28,8.28,133916
ART,20240520,4.8,4.8,4.7,4.8,2535
ATRY,20240520,4.48,4.48,4.15,4.18,265546
ATSI,20240520,4.08,4.08,4,4,1754
AZK,20240520,6.5,6.64,6.46,6.64,10638
BAIN,20240520,2.78,2.78,2.78,2.76,6
BBVA,20240520,9.974,10.025,9.912,9.932,7297553
BKT,20240520,7.716,7.84,7.708,7.802,1525955
BKY,20240520,0.2175,0.22,0.217,0.219,1224776
BST,20240520,0.346,0.346,0.335,0.3425,72545
CABK,20240520,4.89,4.985,4.89,4.985,7814697
CAF,20240520,34.05,34.1,33.6,33.75,22450
CASH,20240520,0.55,0.559,0.526,0.535,1720117
CBAV,20240520,29,29,28.8,29,600
CCEP,20240520,69.5,69.5,68,68.4,675
CEV,20240520,6,6,6,6,850
CIE,20240520,27.9,27.9,27.65,27.65,13417
CITY,20240520,0.0336,0.0336,0.031,0.0322,365090
CLE,20240520,0.167,0.167,0.167,0.167,9000
CLNX,20240520,35.35,35.35,34.7,34.98,633809
CLR,20240520,4.16,4.98,4.16,4.88,291965
CMM,20240520,2.12,2.12,2.12,2.12,513
COL,20240520,6.215,6.25,6.16,6.19,583226
COM,20240520,0.88,0.925,0.86,0.91,25410
COX,20240520,1.75,1.82,1.75,1.82,7500
DIA,20240520,0.0138,0.0138,0.0136,0.0136,8467898
DOM,20240520,3.535,3.585,3.535,3.57,74569
EAT,20240520,6.19,6.19,6.12,6.19,589
EBRO,20240520,15.88,15.98,15.8,15.8,45671
ECR,20240520,3.5,3.505,3.49,3.49,38349
EDR,20240520,6.75,7.08,6.75,7.07,144723
EEP,20240520,0.34,0.34,0.34,0.34,188
EIDF,20240520,6.96,7.07,6.8,6.9,29195
ELE,20240520,18.26,18.39,18.22,18.34,1301308
ELZ,20240520,0.121,0.122,0.1155,0.1155,201289
ENC,20240520,3.5,3.536,3.5,3.51,286426
END,20240520,1.37,1.44,1.37,1.435,10243
ENER,20240520,3.85,3.89,3.78,3.88,4484
ENG,20240520,14.11,14.41,14.11,14.25,1056338
ENO,20240520,20.95,21,20.55,20.85,31374
ENRS,20240520,3.1,3.1,3.06,3.06,800
ETC,20240520,2.97,3.06,2.97,3,3798
EZE,20240520,0.202,0.206,0.2,0.204,1090250
FACE,20240520,2.05,2.08,1.96,1.99,38893
FAE,20240520,3.655,3.67,3.61,3.66,217862
FCC,20240520,14,14,13.86,13.96,14993
FDR,20240520,23.98,24.16,23.84,24.16,198281
FER,20240520,36.8,36.92,36.4,36.4,398704
GAM,20240520,1.44,1.44,1.415,1.415,2029
GAS,20240520,25,25.18,24.86,24.98,274153
GCO,20240520,37.2,37.3,37.05,37.1,8953
GEST,20240520,3.04,3.05,3,3,255902
GGR,20240520,5.8,5.8,5.78,5.78,1500
GIGA,20240520,7.2,7.3,7.2,7.3,943
GRE,20240520,28.15,28.95,27.6,28.1,23863
GRF,20240520,9.932,10.045,9.812,9.924,1339672
GRF.P,20240520,6.95,7.03,6.85,6.96,280947
GRI,20240520,1.43,1.43,1.43,1.43,470
GSJ,20240520,4.67,4.71,4.53,4.57,92115
HAN,20240520,0.32,0.32,0.32,0.32,360
HLZ,20240520,1.33,1.345,1.33,1.345,13631
HOME,20240520,11,11.2,10.98,11.2,25544
IAG,20240520,2.091,2.097,2.066,2.067,6198102
IBE,20240520,12.3,12.37,12.275,12.285,4466803
IBG,20240520,19.5,19.5,19.15,19.3,2642
IDR,20240520,20.38,20.68,20.3,20.58,376274
IFF,20240520,0.66,0.66,0.635,0.66,6500
INDDT,20240520,10504.6,10537.5,10497.5,10504.6,60551
ISUR,20240520,8.1,8.1,8,8,4614
ITX,20240520,43.23,43.51,42.97,43.43,739681
IZER,20240520,9,9,8.7,9,7310
KOM,20240520,0.805,0.805,0.805,0.8,55
LAB,20240520,1.88,1.88,1.75,1.8,2900
LDA,20240520,1.086,1.104,1.084,1.1,415516
LGT,20240520,6.9,6.9,6.74,6.88,561
LIB,20240520,1.79,1.79,1.73,1.73,5650
LLN,20240520,1.245,1.275,1.155,1.25,60179
LLYC,20240520,9.7,9.7,9.7,9.7,895
LOG,20240520,26.86,26.92,26.78,26.84,96870
LRE,20240520,7.21,7.21,7.12,7.16,55417
MAKS,20240520,8.9,8.9,8.8,8.9,877
MAP,20240520,2.36,2.366,2.348,2.356,2459640
MCM,20240520,12.9,13.1,12.8,13.1,28052
MDF,20240520,0.596,0.619,0.586,0.6,76811
MEL,20240520,7.86,7.91,7.79,7.91,300243
MFEA,20240520,3.29,3.29,3.06,3.106,15363
MIO,20240520,4.06,4.06,4.06,4.16,80
MRL,20240520,10.83,10.85,10.69,10.72,399903
MTB,20240520,1.39,1.39,1.39,1.39,2143
MTS,20240520,24.41,24.65,24.18,24.19,237109
MVC,20240520,9.31,9.96,9.18,9.96,183119
NBI,20240520,4.56,4.56,4.56,4.56,1750
NEA,20240520,6.84,6.86,6.74,6.76,3913
NHH,20240520,4.37,4.37,4.34,4.35,23774
NTH,20240520,1.65,1.67,1.65,1.65,6469
NTX,20240520,3.98,3.98,3.8,3.8,4800
NXT,20240520,0.351,0.352,0.335,0.342,869403
NYE,20240520,0.0046,0.0048,0.0046,0.0046,12381800
OHL,20240520,0.4248,0.4416,0.4202,0.4264,8798537
OLE,20240520,0.24,0.242,0.238,0.24,271274
ORY,20240520,2.025,2.045,2.02,2.025,49991
PANG,20240520,1.8,1.84,1.8,1.84,3349
PAR,20240520,3.44,3.44,3.44,3.46,2
PHM,20240520,36.96,37.64,34.8,35.94,89965
PRM,20240520,10.25,10.25,10.15,10.2,450
PRO,20240520,21,21,21,21,210
PRS,20240520,0.379,0.379,0.364,0.367,44763
PSG,20240520,1.744,1.744,1.722,1.742,128626
PUIG,20240520,25.8,25.98,25.64,25.9,148787
PVA,20240520,0.424,0.424,0.4,0.406,318532
R4,20240520,10.2,10.4,10.2,10.3,1043
RBT,20240520,1.36,1.36,1.36,1.36,730
REE,20240520,16.75,16.84,16.65,16.67,525723
REN,20240520,0.94,0.94,0.906,0.916,25876
REP,20240520,15,15.1,14.9,14.96,2907021
RIO,20240520,4.16,4.38,4.16,4.16,2989
RJF,20240520,2.74,2.76,2.66,2.68,15764
RJF.D,20240520,0.0424,0.0493,0.041,0.0425,183121
RLIA,20240520,1.03,1.035,1.005,1.035,10657
ROVI,20240520,86.35,87.85,86.35,87.8,30836
RSS,20240520,2.9,2.9,2.9,2.9,2000
SAB,20240520,1.895,1.9,1.879,1.886,14951234
SAI,20240520,0.1594,0.1596,0.1556,0.1562,194647
SAN,20240520,4.861,4.888,4.8545,4.878,15654661
SCO,20240520,4.6,4.7,4.6,4.7,1335
SCYR,20240520,3.692,3.71,3.668,3.668,920521
SEC,20240520,13.8,13.8,13.8,13.5,1
SLR,20240520,11.07,11.15,10.95,11,509331
SNG,20240520,2.96,3.14,2.96,3.04,9397
SOL,20240520,2.625,2.645,2.545,2.555,234298
SPH,20240520,0.22,0.22,0.181,0.184,89468
SQRL,20240520,1.565,1.64,1.565,1.585,19716
TEF,20240520,4.141,4.194,4.137,4.186,10862593
TLGO,20240520,4.375,4.385,4.36,4.375,59002
TRE,20240520,10.67,10.85,10.6,10.85,148267
TRG,20240520,0.7,0.726,0.7,0.718,346394
TUB,20240520,3.25,3.41,3.25,3.37,925345
UBS,20240520,0.004,0.0041,0.0039,0.0039,164379700
UNI,20240520,1.33,1.334,1.319,1.323,4868532
USI,20240520,5,5,5,5.25,50
VANA,20240520,0.0884,0.095,0.088,0.095,34000
VID,20240520,111,112.4,110.8,112,23041
VIS,20240520,62.8,62.9,62.5,62.8,42872
VOC,20240520,0.93,0.948,0.92,0.92,45476
VYT,20240520,2.4,2.4,2.4,2.4,318
YABA,20240520,1.05,1.05,1.05,1.06,22
YADV,20240520,10.9,10.9,10.9,10.9,556
YAPS,20240520,27.4,27.4,27.4,27.4,233
YARP,20240520,2.92,2.92,2.92,2.92,3521
YATO,20240520,14.3,14.3,14.3,14.4,125
YDOA,20240520,25.8,25.8,25.8,25.8,1380
YEIS,20240520,3.48,3.48,3.48,3.48,500
YENT,20240520,1.72,1.72,1.72,1.72,580
YFID,20240520,35.2,35.2,35.2,35.2,200
YGCS,20240520,13.2,13.2,13,10.3,800
YGGC,20240520,141,141,141,142,2
YGMP,20240520,67.5,67.5,67.5,67,5
YGOP,20240520,15.1,15.1,15.1,15.1,1355
YHSP,20240520,6,6,6,5.9,16
YINB7,20240520,0.775,0.775,0.775,0.775,13000
YINM,20240520,13.3,13.3,13.3,13.6,195
YISC,20240520,16.2,16.2,16.2,16.2,310
YLFG,20240520,4.32,4.32,4.32,4.32,1158
YMEI,20240520,49.2,49.2,49.2,49.2,100
YMHRE,20240520,2.72,2.72,2.72,2.72,40000
YMPI,20240520,0.965,0.965,0.965,0.965,5389
YNUM,20240520,1.86,1.86,1.86,1.86,2700
YORE,20240520,1,1,1,1,5001
YOVA,20240520,7.95,7.95,7.95,7.95,575
YPARK,20240520,1.55,1.55,1.55,1.55,11000
YPR3,20240520,0.23,0.23,0.23,0.23,21740
YQPQ,20240520,1.25,1.25,1.25,1.22,17
YQUO,20240520,1.3,1.3,1.3,1.3,11957
YTAN,20240520,11.8,11.8,11.8,12.3,195
YTAR,20240520,60,60,60,60,583
YTRA,20240520,4.2,4.2,4.2,4.2,3480
YUVS,20240520,7.25,7.25,7.25,7.05,3
YVBA,20240520,5.6,5.6,5.6,5.6,885
YVIT,20240520,13.8,13.8,13.8,13.8,720
YVIV,20240520,1.36,1.36,1.36,1.35,1
YZBL,20240520,1.09,1.09,1.09,1.09,1800