A3M,20240527,5.14,5.15,5.04,5.1,422812
ACS,20240527,40.96,41.3,40.8,41.16,385250
ACX,20240527,10.14,10.19,10.1,10.19,220533
ADX,20240527,1.9,1.918,1.894,1.908,176166
ADZ,20240527,5.46,5.46,5.36,5.36,2034
AEDAS,20240527,20.2,20.3,20.05,20.25,10105
AENA,20240527,177.4,179,177,178.7,45341
AGIL,20240527,4.28,4.3,4.14,4.14,5748
AI,20240527,0.1332,0.1358,0.1322,0.1334,737469
AIR,20240527,159.26,159.96,158.38,159.06,619
ALB,20240527,51.3,51.7,51,51.5,3984
ALC,20240527,4.54,4.54,4.54,4.5,175
ALM,20240527,9.64,9.775,9.63,9.755,78552
ALM.D,20240527,0.205,0.22,0.205,0.22,94327
ALNT,20240527,9,9.18,8.96,9,9590
ALQ,20240527,9.05,9.05,9.05,9.05,722
AMP,20240527,0.11,0.1122,0.106,0.1098,3624420
AMS,20240527,63.76,64.06,63.42,63.94,296805
ANA,20240527,116.3,120.7,115.7,120.6,167368
ANE,20240527,21.02,22.28,21.02,22.04,511508
APAM,20240527,26.1,26.7,26.1,26.06,312
APG,20240527,14.5,14.5,14.5,14.5,330
APPS,20240527,12.72,12.74,12.7,12.74,186497
ARM,20240527,8.32,8.32,8.32,8.32,3594
ART,20240527,4.88,4.9,4.86,4.9,3090
ATRY,20240527,4,4,3.85,3.88,32225
ATSI,20240527,3.94,4,3.94,4,225
AZK,20240527,6.5,6.52,6.4,6.52,4696
BAIN,20240527,2.78,2.78,2.78,2.78,1060
BBVA,20240527,9.984,10.05,9.94,9.98,4348038
BKT,20240527,7.948,7.952,7.842,7.916,1531107
BKY,20240527,0.245,0.259,0.244,0.2555,5123000
BST,20240527,0.342,0.342,0.334,0.334,35644
CABK,20240527,5.134,5.154,5.102,5.11,4982504
CAF,20240527,33.5,33.7,33.45,33.65,16665
CASH,20240527,0.524,0.524,0.514,0.516,404822
CBAV,20240527,29.2,29.2,29.2,29.2,4053
CCEP,20240527,68.3,68.3,67.5,67.5,801
CEV,20240527,6,6,6,5.9,50
CIE,20240527,27.15,27.5,27.15,27.45,15516
CITY,20240527,0.0304,0.0314,0.03,0.0314,387823
CLE,20240527,0.175,0.175,0.175,0.175,16000
CLNX,20240527,33.48,33.85,33.34,33.83,496829
CLR,20240527,5.04,5.16,4.93,5.02,72862
CMM,20240527,2.08,2.08,2.08,2.12,196
COL,20240527,6.1,6.155,6.075,6.13,445629
COM,20240527,0.885,0.99,0.885,0.92,80387
COX,20240527,1.77,1.77,1.77,1.73,100
DIA,20240527,0.0134,0.0134,0.0133,0.0135,6244901
DOM,20240527,3.57,3.61,3.55,3.61,63355
EAT,20240527,6.02,6.02,6,6,3550
EBRO,20240527,16.02,16.04,15.96,16.02,30263
ECR,20240527,3.49,3.505,3.49,3.505,16275
EDR,20240527,6.8,6.95,6.76,6.92,89803
EEP,20240527,0.34,0.34,0.34,0.34,188
EIDF,20240527,6.92,7.5,6.9,7.37,200595
ELE,20240527,18.145,18.405,18.09,18.335,513908
ELZ,20240527,0.118,0.132,0.118,0.122,503998
ENC,20240527,3.516,3.538,3.48,3.506,299848
END,20240527,1.595,1.6,1.5,1.57,23698
ENER,20240527,3.79,3.81,3.79,3.79,485
ENG,20240527,13.96,14.14,13.93,14.14,744125
ENO,20240527,21.2,21.45,21.1,21.15,29979
ENRS,20240527,2.92,2.92,2.92,2.92,700
ETC,20240527,3.1,3.15,3.1,3.15,3233
EZE,20240527,0.202,0.202,0.198,0.202,717555
FACE,20240527,1.975,1.99,1.905,1.96,33202
FAE,20240527,3.665,3.72,3.665,3.7,102266
FCC,20240527,14.04,14.54,13.98,14.54,37211
FDR,20240527,23.62,23.8,23.58,23.64,109813
FER,20240527,36.2,36.68,36.12,36.66,283687
GAM,20240527,1.38,1.4,1.38,1.4,13900
GAS,20240527,24.58,24.84,24.54,24.82,186852
GCO,20240527,37.5,37.95,37.05,37.95,15056
GEST,20240527,2.895,2.915,2.885,2.89,195875
GGR,20240527,5.76,5.76,5.6,5.72,6658
GIGA,20240527,7.2,7.25,6.95,7.15,3129
GRE,20240527,27.45,28.55,27.45,28.35,19619
GRF,20240527,9.2,9.4,9.17,9.4,1184212
GRF.P,20240527,6.49,6.645,6.49,6.58,126441
GRI,20240527,1.45,1.45,1.45,1.42,1
GSJ,20240527,4.68,4.7,4.54,4.65,136784
HAN,20240527,0.274,0.274,0.274,0.274,13959
HLZ,20240527,1.175,1.3,1.17,1.17,47135
HOME,20240527,11.3,11.34,11.24,11.34,12874
IAG,20240527,2.032,2.043,2.025,2.036,2475510
IBE,20240527,12.005,12.2,11.98,12.2,4148113
IBG,20240527,19.7,20,19.2,19.9,11630
IDR,20240527,20.9,20.9,20.54,20.74,260339
IFF,20240527,0.66,0.66,0.66,0.66,10950
INDDT,20240527,10507,10516.8,10474,10510.9,47456
ISUR,20240527,8.35,8.35,8.3,8.3,1354
ITX,20240527,44.38,44.75,44.11,44.75,812736
IZER,20240527,8.76,8.76,8.68,8.76,1725
KOM,20240527,0.805,0.805,0.805,0.805,6500
LAB,20240527,1.95,2.1,1.95,2.1,9250
LDA,20240527,1.112,1.112,1.092,1.102,469630
LGT,20240527,7,7.46,6.92,6.94,5037
LIB,20240527,1.5,1.5,1.5,1.5,4816
LLN,20240527,1.32,1.32,1.25,1.26,39078
LLYC,20240527,9.8,9.85,9.8,9.8,1190
LOG,20240527,26.84,26.84,26.6,26.8,83205
LRE,20240527,7.03,7.05,6.88,6.9,106050
MAKS,20240527,9,9.15,8.8,8.85,2459
MAP,20240527,2.232,2.234,2.196,2.222,1530301
MCM,20240527,13,13,12.95,13,3089
MDF,20240527,0.595,0.61,0.59,0.61,76238
MEL,20240527,7.745,7.81,7.735,7.81,134044
MFEA,20240527,3.05,3.09,3.05,3.09,5764
MIO,20240527,4.16,4.36,4.16,4.36,4070
MRL,20240527,10.74,10.76,10.63,10.75,334284
MTB,20240527,1.39,1.43,1.39,1.4,1179
MTS,20240527,23.8,24,23.77,23.96,122190
MVC,20240527,8.62,8.89,8.62,8.68,71393
NBI,20240527,4.54,4.54,4.5,4.5,850
NEA,20240527,6.78,6.9,6.76,6.78,2616
NHH,20240527,4.57,4.59,4.39,4.39,58111
NTH,20240527,1.63,1.66,1.625,1.625,8065
NTX,20240527,4.7,4.7,4.54,4.62,92860
NXT,20240527,0.325,0.345,0.314,0.314,1173884
NYE,20240527,0.0044,0.0046,0.0042,0.0044,2874900
OHL,20240527,0.4132,0.4196,0.407,0.407,3484766
OLE,20240527,0.23,0.237,0.23,0.237,174173
ORY,20240527,1.92,1.95,1.85,1.89,298272
PANG,20240527,1.8,1.8,1.8,1.8,400
PAR,20240527,3.5,3.5,3.5,3.5,200
PHM,20240527,35.84,37.26,35.84,37.24,34837
PRM,20240527,10.2,10.3,10.1,10.3,3696
PRO,20240527,20.8,21.2,20.8,21.2,4175
PRS,20240527,0.368,0.379,0.368,0.369,12205
PSG,20240527,1.718,1.75,1.718,1.748,196791
PUIG,20240527,26.04,26.1,25.84,25.98,68674
PVA,20240527,0.397,0.406,0.388,0.398,70351
R4,20240527,10.2,10.5,10.2,10.3,760
RBT,20240527,1.3,1.3,1.3,1.36,160
REE,20240527,16.23,16.51,16.18,16.5,369363
REN,20240527,0.89,0.9,0.89,0.9,9259
REP,20240527,14.93,15.11,14.93,15.05,2016548
RIO,20240527,4.38,4.38,4.18,4.34,193
RJF,20240527,2.75,2.79,2.75,2.76,15088
RJF.D,20240527,0.042,0.045,0.042,0.043,55147
RLIA,20240527,1.025,1.025,1.005,1.01,14080
ROVI,20240527,92.1,94.8,88.6,89.4,79410
RSS,20240527,2.94,2.94,2.94,2.94,920
SAB,20240527,1.9165,1.9365,1.896,1.9095,11755962
SAI,20240527,0.166,0.166,0.16,0.162,247002
SAN,20240527,4.766,4.7735,4.739,4.7595,10289496
SCO,20240527,4.7,4.7,4.7,4.7,200
SCYR,20240527,3.438,3.462,3.4,3.45,3225303
SEC,20240527,13.8,13.8,13.8,13.5,1
SLR,20240527,11.26,11.91,11.18,11.8,1236616
SNG,20240527,3.14,3.14,3.14,3.14,9030
SOL,20240527,2.59,2.68,2.36,2.43,566831
SPH,20240527,0.552,0.552,0.552,0.552,135872
SQRL,20240527,1.535,1.66,1.535,1.645,68993
TEF,20240527,4.169,4.195,4.142,4.187,5853713
TLGO,20240527,4.43,4.44,4.41,4.43,119001
TRE,20240527,12.16,12.7,12.1,12.65,244800
TRG,20240527,0.793,0.795,0.763,0.775,1556633
TUB,20240527,3.365,3.43,3.36,3.43,264968
UBS,20240527,0.0039,0.0039,0.0038,0.0039,18810000
UNI,20240527,1.35,1.35,1.307,1.322,8107529
USI,20240527,5.25,5.25,5.25,5.25,200
VANA,20240527,0.094,0.094,0.094,0.094,5000
VID,20240527,111.2,112.4,110.8,112,16135
VIS,20240527,63.1,63.5,62.5,63,34944
VOC,20240527,0.862,0.888,0.862,0.878,10020
VYT,20240527,2.38,2.38,2.38,2.38,2100
YABA,20240527,1.05,1.05,1.05,1.06,22
YADV,20240527,10.9,10.9,10.9,10.9,556
YAPS,20240527,27.4,27.4,27.4,27.4,233
YARP,20240527,2.92,2.92,2.92,2.92,3521
YATO,20240527,13.8,13.8,13.8,13.8,10000
YDOA,20240527,25.2,25.2,25.2,25.8,195
YEIS,20240527,3.48,3.48,3.48,3.48,500
YENT,20240527,1.72,1.72,1.72,1.72,567
YFID,20240527,35.2,35.2,35.2,35.2,200
YGCS,20240527,13.2,13.2,13,10.3,800
YGGC,20240527,143,143,143,142,1
YGMP,20240527,67.5,67.5,67.5,67,5
YGOP,20240527,15.1,15.1,15.1,15.1,220
YHSP,20240527,6.1,6.1,6.1,6.1,16
YINB7,20240527,0.775,0.775,0.775,0.775,13000
YINM,20240527,13.2,13.2,13.2,13.6,95
YISC,20240527,16.2,16.2,16.2,16.2,310
YLFG,20240527,4.32,4.32,4.32,4.32,1158
YMEI,20240527,49.2,49.2,49.2,49.2,100
YMHRE,20240527,2.72,2.72,2.72,2.72,3702
YMPI,20240527,0.965,0.965,0.965,0.965,5389
YNUM,20240527,1.86,1.86,1.86,1.86,2700
YORE,20240527,1,1,1,1,5001
YOVA,20240527,7.95,7.95,7.95,7.95,575
YPARK,20240527,1.55,1.55,1.55,1.55,11000
YPR3,20240527,0.23,0.23,0.23,0.23,21740
YQPQ,20240527,1.25,1.25,1.25,1.22,17
YQUO,20240527,1.3,1.3,1.3,1.3,5770
YTAN,20240527,11.8,11.8,11.8,12.3,85
YTAR,20240527,60,60,60,60,583
YTRA,20240527,4.2,4.2,4.2,4.2,3480
YUVS,20240527,7.25,7.25,7.25,7.05,3
YVBA,20240527,5.3,5.3,5.3,5.3,935
YVIT,20240527,13.7,13.8,13.7,13.8,20718
YVIV,20240527,1.36,1.36,1.36,1.35,1
YZBL,20240527,1.09,1.09,1.09,1.09,1800