A3M,20240521,4.95,5.01,4.935,4.985,475904
ACS,20240521,39.38,39.56,39.16,39.54,270772
ACX,20240521,10.39,10.41,10.19,10.21,944673
ADX,20240521,1.93,1.932,1.874,1.92,549685
ADZ,20240521,5.46,5.46,5.36,5.46,1300
AEDAS,20240521,20.3,20.45,20.15,20.3,11346
AENA,20240521,177.8,179.1,177.6,178.9,116029
AGIL,20240521,4.36,4.36,4.36,4.36,89
AI,20240521,0.138,0.138,0.1342,0.1344,1583214
AIR,20240521,161.56,161.7,158,160.62,3589
ALB,20240521,51.1,51.1,50,50.7,3689
ALC,20240521,4.7,4.7,4.7,4.7,4735
ALM,20240521,9.385,9.53,9.385,9.515,148829
ALM.D,20240521,0.1991,0.205,0.1991,0.205,337093
ALNT,20240521,9.14,9.28,9.12,9.28,1621
ALQ,20240521,8.95,8.95,8.95,8.95,400
AMP,20240521,0.1186,0.1194,0.1132,0.1146,4277527
AMS,20240521,66.04,66.52,65.8,66.04,641375
ANA,20240521,123,123.5,121.4,123.5,83497
ANE,20240521,21.7,21.7,21.32,21.44,297052
APAM,20240521,27.02,27.02,26.5,26.58,979
APG,20240521,14.6,14.6,14.6,14.6,40
APPS,20240521,12.72,12.74,12.72,12.72,94171
ARM,20240521,8.3,8.34,8.3,8.3,4923
ART,20240521,4.82,4.82,4.78,4.8,102
ATRY,20240521,4.17,4.17,3.84,3.85,421422
ATSI,20240521,3.92,3.92,3.86,3.86,2886
AZK,20240521,6.64,6.64,6.46,6.58,7316
BAIN,20240521,2.78,2.78,2.78,2.76,6
BBVA,20240521,9.914,10.02,9.894,9.986,7016000
BKT,20240521,7.792,7.918,7.764,7.862,2245872
BKY,20240521,0.219,0.243,0.217,0.2335,12553440
BST,20240521,0.336,0.34,0.336,0.34,8610
CABK,20240521,4.971,5.052,4.966,5.052,11081993
CAF,20240521,33.75,33.75,33.25,33.25,16145
CASH,20240521,0.53,0.545,0.527,0.535,973619
CBAV,20240521,29,29.2,28.3,29.2,1372
CCEP,20240521,68.5,68.5,67.9,68.4,241
CEV,20240521,6,6,6,6,850
CIE,20240521,27.65,27.8,27.45,27.5,25553
CITY,20240521,0.031,0.0322,0.0306,0.031,618762
CLE,20240521,0.167,0.167,0.167,0.167,9000
CLNX,20240521,35.12,35.32,34.44,34.5,1255092
CLR,20240521,5.16,5.28,4.8,5,188068
CMM,20240521,2.08,2.08,2.08,2.12,196
COL,20240521,6.2,6.21,6.14,6.16,796701
COM,20240521,0.89,0.91,0.855,0.88,10501
COX,20240521,1.84,1.84,1.84,1.84,401
DIA,20240521,0.0136,0.0137,0.0136,0.0137,2030706
DOM,20240521,3.575,3.575,3.52,3.535,83001
EAT,20240521,6.13,6.13,6.13,6.19,37
EBRO,20240521,15.82,15.92,15.72,15.74,55315
ECR,20240521,3.495,3.51,3.495,3.5,24325
EDR,20240521,7.13,7.18,7.06,7.1,70807
EEP,20240521,0.34,0.34,0.34,0.34,188
EIDF,20240521,6.9,6.92,6.8,6.89,25610
ELE,20240521,18.315,18.325,18.055,18.26,697236
ELZ,20240521,0.1205,0.1265,0.118,0.121,254627
ENC,20240521,3.5,3.504,3.414,3.466,494379
END,20240521,1.43,1.465,1.405,1.42,42350
ENER,20240521,3.88,3.88,3.8,3.85,5035
ENG,20240521,14.24,14.25,14.07,14.09,1011196
ENO,20240521,21,21,20.7,20.85,35750
ENRS,20240521,3.04,3.04,2.96,2.96,4750
ETC,20240521,3,3.08,2.96,3.08,5562
EZE,20240521,0.206,0.208,0.2,0.202,1336210
FACE,20240521,2.01,2.01,1.94,1.94,12569
FAE,20240521,3.635,3.67,3.635,3.665,107309
FCC,20240521,13.8,14.02,13.8,13.96,12942
FDR,20240521,24,24.42,24,24.34,291306
FER,20240521,36.48,36.62,36.16,36.52,912140
GAM,20240521,1.42,1.42,1.37,1.37,40123
GAS,20240521,24.96,25.08,24.72,25.02,355347
GCO,20240521,37.35,37.8,37.15,37.7,18408
GEST,20240521,3.005,3.005,2.925,2.925,482987
GGR,20240521,5.78,5.78,5.78,5.78,150
GIGA,20240521,7.25,7.25,7.25,7.25,575
GRE,20240521,28.15,28.15,27.75,28,15567
GRF,20240521,9.866,9.994,9.85,9.888,1257367
GRF.P,20240521,6.94,7.03,6.905,6.98,93437
GRI,20240521,1.42,1.42,1.42,1.42,4000
GSJ,20240521,4.52,4.55,4.49,4.52,60279
HAN,20240521,0.31,0.31,0.31,0.31,16000
HLZ,20240521,1.33,1.33,1.25,1.295,14107
HOME,20240521,11.2,11.26,11.06,11.22,47161
IAG,20240521,2.058,2.063,2.03,2.035,11191835
IBE,20240521,12.28,12.33,12.195,12.31,4815360
IBG,20240521,19.5,19.5,19.3,19.5,3362
IDR,20240521,20.6,20.8,20.38,20.5,419180
IFF,20240521,0.655,0.655,0.655,0.655,500
INDDT,20240521,10502.7,10518.8,10459.3,10501,76854
ISUR,20240521,8,8,8,8,750
ITX,20240521,43.48,43.81,43.29,43.31,1089552
IZER,20240521,8.86,9,8.74,8.86,12750
KOM,20240521,0.805,0.805,0.805,0.8,55
LAB,20240521,1.8,1.9,1.8,1.9,2000
LDA,20240521,1.094,1.112,1.09,1.112,433321
LGT,20240521,6.8,6.8,6.78,6.8,7665
LIB,20240521,1.74,1.74,1.73,1.73,3490
LLN,20240521,1.255,1.27,1.155,1.23,80547
LLYC,20240521,9.75,9.8,9.75,9.8,1405
LOG,20240521,26.9,26.94,26.46,26.56,121049
LRE,20240521,7.12,7.17,7.02,7.13,97898
MAKS,20240521,8.9,9.1,8.9,9.1,906
MAP,20240521,2.364,2.368,2.332,2.36,5402119
MCM,20240521,13.1,13.1,12.9,13.1,5129
MDF,20240521,0.61,0.61,0.59,0.592,25382
MEL,20240521,7.9,7.945,7.82,7.83,425477
MFEA,20240521,3.28,3.28,3.07,3.09,3400
MIO,20240521,4.16,4.16,4.16,4.16,500
MRL,20240521,10.69,10.69,10.42,10.55,1347031
MTB,20240521,1.39,1.39,1.39,1.39,176
MTS,20240521,24.09,24.17,24.02,24.07,160537
MVC,20240521,9.03,9.32,8.95,9.05,99100
NBI,20240521,4.56,4.56,4.56,4.56,158
NEA,20240521,6.84,6.84,6.76,6.8,2074
NHH,20240521,4.27,4.45,4.27,4.445,59918
NTH,20240521,1.65,1.65,1.65,1.65,252
NTX,20240521,3.98,3.98,3.8,3.8,4800
NXT,20240521,0.34,0.34,0.33,0.33,457422
NYE,20240521,0.0046,0.0046,0.0044,0.0046,652040
OHL,20240521,0.42,0.421,0.4006,0.41,10407098
OLE,20240521,0.238,0.239,0.23,0.237,431224
ORY,20240521,2.025,2.025,2.005,2.01,87621
PANG,20240521,1.8,1.84,1.8,1.84,3349
PAR,20240521,3.44,3.5,3.44,3.5,1050
PHM,20240521,35.72,36.36,34.8,36.02,78774
PRM,20240521,10.25,10.25,10.1,10.2,386
PRO,20240521,20.8,21,20.8,21,317
PRS,20240521,0.379,0.379,0.368,0.374,40740
PSG,20240521,1.736,1.736,1.72,1.732,256227
PUIG,20240521,25.92,25.98,25.82,25.86,97705
PVA,20240521,0.406,0.422,0.395,0.404,323167
R4,20240521,10.2,10.3,10.2,10.3,7520
RBT,20240521,1.36,1.36,1.36,1.36,730
REE,20240521,16.65,16.69,16.51,16.64,681601
REN,20240521,0.924,0.93,0.924,0.928,7085
REP,20240521,14.96,14.99,14.73,14.88,3835678
RIO,20240521,4.34,4.34,4.28,4.16,109
RJF,20240521,2.67,2.87,2.65,2.74,39569
RJF.D,20240521,0.0425,0.046,0.0425,0.043,135412
RLIA,20240521,1.035,1.035,1.01,1.02,2578
ROVI,20240521,88,88.7,86.8,88.2,46561
RSS,20240521,2.9,2.9,2.9,2.9,2000
SAB,20240521,1.88,1.908,1.8795,1.8975,15554741
SAI,20240521,0.155,0.1596,0.154,0.1558,281143
SAN,20240521,4.8385,4.86,4.7965,4.842,23530174
SCO,20240521,4.7,4.7,4.7,4.7,200
SCYR,20240521,3.672,3.712,3.644,3.682,1357989
SEC,20240521,13.8,13.8,13.8,13.5,1
SLR,20240521,10.86,10.86,10.39,10.8,1355145
SNG,20240521,3.02,3.14,3.02,3.12,17285
SOL,20240521,2.55,2.555,2.5,2.505,214101
SPH,20240521,0.22,0.22,0.181,0.184,89468
SQRL,20240521,1.66,1.7,1.65,1.68,134789
TEF,20240521,4.22,4.259,4.208,4.234,17041562
TLGO,20240521,4.375,4.38,4.35,4.37,47891
TRE,20240521,10.75,10.82,10.7,10.73,116964
TRG,20240521,0.713,0.726,0.713,0.718,284107
TUB,20240521,3.39,3.48,3.38,3.465,482153
UBS,20240521,0.004,0.004,0.0039,0.004,57999930
UNI,20240521,1.324,1.333,1.316,1.333,5737949
USI,20240521,5,5,5,5.25,50
VANA,20240521,0.0948,0.095,0.0884,0.0884,28896
VID,20240521,111.8,112,109.4,111.2,28134
VIS,20240521,62.8,63.2,62.4,62.7,53109
VOC,20240521,0.92,0.92,0.9,0.9,62716
VYT,20240521,2.4,2.4,2.28,2.28,5600
YABA,20240521,1.05,1.05,1.05,1.06,22
YADV,20240521,10.9,10.9,10.9,10.9,556
YAPS,20240521,27.4,27.4,27.4,27.4,233
YARP,20240521,2.92,2.92,2.92,2.92,3521
YATO,20240521,14.3,14.3,14.3,14.4,125
YDOA,20240521,25.8,25.8,25.8,25.8,1380
YEIS,20240521,3.48,3.48,3.48,3.48,500
YENT,20240521,1.72,1.72,1.72,1.72,580
YFID,20240521,35.2,35.2,35.2,35.2,200
YGCS,20240521,13.2,13.2,13,10.3,800
YGGC,20240521,141,141,141,142,2
YGMP,20240521,67.5,67.5,67.5,67,5
YGOP,20240521,15.4,15.4,15.2,15.2,6485
YHSP,20240521,6,6,6,5.9,16
YINB7,20240521,0.775,0.775,0.775,0.775,13000
YINM,20240521,13.2,13.2,13.2,13.6,95
YISC,20240521,16.2,16.2,16.2,16.2,310
YLFG,20240521,4.32,4.32,4.32,4.32,1158
YMEI,20240521,49.2,49.2,49.2,49.2,100
YMHRE,20240521,2.72,2.72,2.72,2.72,76500
YMPI,20240521,0.965,0.965,0.965,0.965,5389
YNUM,20240521,1.86,1.86,1.86,1.86,2700
YORE,20240521,1,1,1,1,5001
YOVA,20240521,7.95,7.95,7.95,7.95,575
YPARK,20240521,1.55,1.55,1.55,1.55,11000
YPR3,20240521,0.23,0.23,0.23,0.23,21740
YQPQ,20240521,1.25,1.25,1.25,1.22,17
YQUO,20240521,1.3,1.3,1.3,1.3,11957
YTAN,20240521,11.8,11.8,11.8,12.3,85
YTAR,20240521,60,60,60,60,583
YTRA,20240521,4.2,4.2,4.2,4.2,3480
YUVS,20240521,7.25,7.25,7.25,7.05,3
YVBA,20240521,5.5,5.5,5.5,5.5,905
YVIT,20240521,13.8,13.8,13.8,13.8,8284
YVIV,20240521,1.36,1.36,1.36,1.35,1
YZBL,20240521,1.09,1.09,1.09,1.09,1800