A3M,20240524,5.05,5.12,5.02,5.11,341814
ACS,20240524,39.58,40.84,39.16,40.84,599260
ACX,20240524,10.15,10.17,10.04,10.12,366178
ADX,20240524,1.9,1.918,1.864,1.894,424993
ADZ,20240524,5.4,5.46,5.4,5.4,1784
AEDAS,20240524,20,20.15,19.52,20.15,30374
AENA,20240524,178.3,178.7,176.1,177.4,73511
AGIL,20240524,4.28,4.28,4.28,4.28,803
AI,20240524,0.133,0.1346,0.1322,0.1322,1245880
AIR,20240524,160.2,160.2,158.6,159.3,1310
ALB,20240524,51.4,51.5,51,51.1,1777
ALC,20240524,4.6,4.6,4.6,4.5,15
ALM,20240524,9.6,9.685,9.58,9.675,106733
ALM.D,20240524,0.2066,0.243,0.206,0.2185,338104
ALNT,20240524,9,9.08,9,9.04,25181
ALQ,20240524,9,9,9,9,500
AMP,20240524,0.1142,0.1142,0.1082,0.1102,5739702
AMS,20240524,64.5,64.58,63.9,63.98,417374
ANA,20240524,123.4,123.5,112.9,116,403410
ANE,20240524,21,21.4,20.4,21.12,829563
APAM,20240524,26.14,26.52,26.04,26.06,501
APG,20240524,14.5,14.5,14.5,14.5,330
APPS,20240524,12.72,12.74,12.72,12.72,353606
ARM,20240524,8.32,8.34,8.32,8.34,1239
ART,20240524,4.9,4.96,4.88,4.88,6314
ATRY,20240524,3.94,3.98,3.91,3.96,16441
ATSI,20240524,3.78,3.86,3.78,3.86,1800
AZK,20240524,6.5,6.5,6.36,6.4,6077
BAIN,20240524,2.78,2.78,2.78,2.78,250
BBVA,20240524,9.95,10,9.906,9.964,6647516
BKT,20240524,7.892,7.95,7.77,7.93,2525591
BKY,20240524,0.2425,0.2475,0.234,0.245,3150848
BST,20240524,0.336,0.343,0.335,0.341,23702
CABK,20240524,5.068,5.126,5.02,5.112,9218636
CAF,20240524,33.75,33.75,33.3,33.55,18426
CASH,20240524,0.523,0.526,0.518,0.52,289103
CBAV,20240524,29.2,29.2,29.2,29.1,291
CCEP,20240524,67.7,68.1,67.5,67.9,1699
CEV,20240524,6,6,6,5.9,33
CIE,20240524,26.8,27.25,26.8,27.1,20643
CITY,20240524,0.033,0.0334,0.0302,0.0318,1291900
CLE,20240524,0.167,0.167,0.167,0.167,9000
CLNX,20240524,33.85,33.86,33.28,33.45,701488
CLR,20240524,5,5.02,4.8,4.98,57099
CMM,20240524,2.08,2.08,2.08,2.12,196
COL,20240524,6.12,6.145,6.02,6.08,565380
COM,20240524,0.88,0.885,0.86,0.86,8600
COX,20240524,1.77,1.77,1.77,1.73,100
DIA,20240524,0.0136,0.0136,0.0133,0.0133,13573371
DOM,20240524,3.58,3.58,3.525,3.565,91124
EAT,20240524,6.09,6.09,6.08,6.09,1000
EBRO,20240524,15.82,16.04,15.82,15.98,29977
ECR,20240524,3.5,3.51,3.49,3.5,42210
EDR,20240524,6.79,6.79,6.58,6.66,65736
EEP,20240524,0.34,0.34,0.34,0.34,188
EIDF,20240524,6.9,6.9,6.7,6.8,33990
ELE,20240524,18.15,18.205,18,18.165,721387
ELZ,20240524,0.125,0.125,0.118,0.1235,218399
ENC,20240524,3.47,3.608,3.424,3.524,750615
END,20240524,1.47,1.61,1.47,1.59,118570
ENER,20240524,3.9,3.9,3.6,3.79,22477
ENG,20240524,13.77,13.95,13.63,13.95,1316430
ENO,20240524,21,21.2,20.75,21.15,35339
ENRS,20240524,2.92,2.92,2.92,2.92,700
ETC,20240524,3.12,3.12,3.1,3.11,298
EZE,20240524,0.2,0.204,0.2,0.2,871502
FACE,20240524,1.94,1.94,1.93,1.93,9717
FAE,20240524,3.675,3.7,3.675,3.7,130652
FCC,20240524,13.98,14.1,13.74,14.1,18882
FDR,20240524,23.46,23.68,23.3,23.54,263608
FER,20240524,36.58,36.58,35.94,36.32,673150
GAM,20240524,1.39,1.41,1.375,1.405,4478
GAS,20240524,24.62,24.82,24.2,24.54,505243
GCO,20240524,37.5,37.9,36.8,37.35,28964
GEST,20240524,2.86,2.9,2.835,2.875,358726
GGR,20240524,5.7,5.7,5.5,5.68,13603
GIGA,20240524,6.95,7.2,6.9,7.15,2019
GRE,20240524,27.95,27.95,26.55,27.45,41143
GRF,20240524,9.058,9.248,8.95,9.164,1618467
GRF.P,20240524,6.6,6.6,6.4,6.55,139278
GRI,20240524,1.45,1.45,1.45,1.42,1
GSJ,20240524,4.55,4.6,4.5,4.58,251918
HAN,20240524,0.28,0.28,0.28,0.28,4121
HLZ,20240524,1.18,1.18,1.08,1.14,28052
HOME,20240524,11.24,11.28,11.16,11.24,27043
IAG,20240524,2.015,2.033,2.002,2.029,7588759
IBE,20240524,12,12.05,11.925,12.02,6376040
IBG,20240524,19.3,19.65,19.3,19.55,2794
IDR,20240524,20.76,20.8,20.64,20.8,234916
IFF,20240524,0.66,0.665,0.635,0.665,9000
INDDT,20240524,10446.5,10494.9,10363,10492.2,67042
ISUR,20240524,8.3,8.5,8.3,8.5,2974
ITX,20240524,44.14,44.56,44,44.3,1151519
IZER,20240524,8.64,8.76,8.62,8.76,2401
KOM,20240524,0.805,0.805,0.805,0.805,6500
LAB,20240524,1.9,2,1.9,2,11160
LDA,20240524,1.092,1.116,1.076,1.116,745850
LGT,20240524,6.9,7.16,6.9,7,2897
LIB,20240524,1.5,1.5,1.5,1.5,16865
LLN,20240524,1.31,1.35,1.285,1.32,129780
LLYC,20240524,9.8,9.8,9.8,9.7,340
LOG,20240524,26.5,26.68,26.18,26.68,100311
LRE,20240524,7.26,7.26,7.1,7.14,114762
MAKS,20240524,9,9.15,8.8,8.9,2459
MAP,20240524,2.21,2.234,2.176,2.226,2741208
MCM,20240524,13,13.2,12.95,13.05,13041
MDF,20240524,0.59,0.595,0.59,0.595,53707
MEL,20240524,7.7,7.78,7.52,7.745,417844
MFEA,20240524,3.27,3.27,2.97,3.046,3700
MIO,20240524,4.16,4.16,4.16,4.16,500
MRL,20240524,10.53,10.71,10.49,10.66,447751
MTB,20240524,1.44,1.44,1.38,1.38,5358
MTS,20240524,23.7,23.89,23.5,23.84,182726
MVC,20240524,8.62,8.89,8.62,8.79,58394
NBI,20240524,4.56,4.56,4.56,4.56,1688
NEA,20240524,6.78,6.8,6.76,6.78,737
NHH,20240524,4.685,4.7,4.58,4.58,55252
NTH,20240524,1.645,1.645,1.635,1.645,542
NTX,20240524,3.98,3.98,3.8,3.8,4800
NXT,20240524,0.325,0.325,0.305,0.32,812106
NYE,20240524,0.0044,0.0044,0.0042,0.0044,18673520
OHL,20240524,0.4184,0.4228,0.406,0.42,5239843
OLE,20240524,0.228,0.237,0.227,0.233,340858
ORY,20240524,1.93,1.96,1.91,1.914,147217
PANG,20240524,1.85,1.86,1.85,1.85,1854
PAR,20240524,3.46,3.52,3.4,3.5,4431
PHM,20240524,36.02,36.68,35.52,36.02,33863
PRM,20240524,10.1,10.15,10.1,10.15,3115
PRO,20240524,20.8,21.2,20.8,21.2,4175
PRS,20240524,0.379,0.379,0.368,0.376,6120
PSG,20240524,1.75,1.75,1.72,1.724,119132
PUIG,20240524,25.64,25.94,25.64,25.92,140251
PVA,20240524,0.398,0.398,0.386,0.396,108058
R4,20240524,10.3,10.3,10.3,10.3,28
RBT,20240524,1.3,1.3,1.3,1.36,160
REE,20240524,16.27,16.31,16.13,16.26,742418
REN,20240524,0.902,0.92,0.89,0.89,56930
REP,20240524,14.89,14.955,14.74,14.905,3207231
RIO,20240524,4.28,4.38,4.2,4.34,2142
RJF,20240524,2.81,2.86,2.72,2.78,23882
RJF.D,20240524,0.042,0.045,0.042,0.045,90018
RLIA,20240524,1.025,1.025,0.99,1.005,13464
ROVI,20240524,90.05,91.6,89.15,91.5,30630
RSS,20240524,2.96,2.96,2.94,2.94,2660
SAB,20240524,1.9065,1.925,1.895,1.9095,13837755
SAI,20240524,0.1674,0.1674,0.162,0.1662,262052
SAN,20240524,4.7355,4.768,4.7035,4.7525,22271300
SCO,20240524,4.7,4.7,4.7,4.7,200
SCYR,20240524,3.5,3.526,3.35,3.406,8109641
SEC,20240524,13.8,13.8,13.8,13.5,1
SLR,20240524,11.35,11.41,11.06,11.21,1081046
SNG,20240524,3.14,3.14,3.14,3.14,8500
SOL,20240524,2.61,2.61,2.555,2.6,106651
SPH,20240524,0.252,0.445,0.252,0.445,345299
SQRL,20240524,1.6,1.62,1.53,1.57,49352
TEF,20240524,4.16,4.162,4.126,4.155,6539157
TLGO,20240524,4.425,4.45,4.415,4.415,235246
TRE,20240524,12.34,12.6,11.95,12.14,683973
TRG,20240524,0.742,0.788,0.726,0.765,3750692
TUB,20240524,3.4,3.41,3.36,3.37,102015
UBS,20240524,0.0038,0.0039,0.0038,0.0039,23228585
UNI,20240524,1.35,1.354,1.323,1.341,7795729
USI,20240524,5.25,5.25,5.25,5.25,200
VANA,20240524,0.0938,0.0938,0.0938,0.0938,10000
VID,20240524,110,111.2,109.2,110.8,16478
VIS,20240524,63.1,63.4,62.5,63.1,46046
VOC,20240524,0.886,0.89,0.836,0.866,51987
VYT,20240524,2.38,2.38,2.38,2.38,2100
YABA,20240524,1.05,1.05,1.05,1.06,22
YADV,20240524,10.9,10.9,10.9,10.9,556
YAPS,20240524,27.4,27.4,27.4,27.4,233
YARP,20240524,2.92,2.92,2.92,2.92,3521
YATO,20240524,14.4,14.4,14.4,14.4,150
YDOA,20240524,25.8,25.8,25.8,25.8,1380
YEIS,20240524,3.48,3.48,3.48,3.48,500
YENT,20240524,1.72,1.72,1.72,1.72,567
YFID,20240524,35.2,35.2,35.2,35.2,200
YGCS,20240524,13.2,13.2,13,10.3,800
YGGC,20240524,143,143,143,142,1
YGMP,20240524,67.5,67.5,67.5,67,5
YGOP,20240524,15.1,15.1,15.1,15.1,220
YHSP,20240524,6,6.1,6,6.1,855
YINB7,20240524,0.775,0.775,0.775,0.775,13000
YINM,20240524,13.2,13.2,13.2,13.6,95
YISC,20240524,16.2,16.2,16.2,16.2,310
YLFG,20240524,4.32,4.32,4.32,4.32,1158
YMEI,20240524,49.2,49.2,49.2,49.2,100
YMHRE,20240524,2.7,2.7,2.7,2.7,2408
YMPI,20240524,0.965,0.965,0.965,0.965,5389
YNUM,20240524,1.86,1.86,1.86,1.86,2700
YORE,20240524,1,1,1,1,5001
YOVA,20240524,7.95,7.95,7.95,7.95,575
YPARK,20240524,1.55,1.55,1.55,1.55,11000
YPR3,20240524,0.23,0.23,0.23,0.23,21740
YQPQ,20240524,1.25,1.25,1.25,1.22,17
YQUO,20240524,1.3,1.3,1.3,1.3,5770
YTAN,20240524,11.8,11.8,11.8,12.3,85
YTAR,20240524,60,60,60,60,583
YTRA,20240524,4.2,4.2,4.2,4.2,3480
YUVS,20240524,7.25,7.25,7.25,7.05,3
YVBA,20240524,5.3,5.3,5.3,5.3,935
YVIT,20240524,13.7,13.8,13.7,13.8,20718
YVIV,20240524,1.36,1.36,1.36,1.35,1
YZBL,20240524,1.09,1.09,1.09,1.09,1800