A3M,20240529,5.15,5.19,5.15,5.18,356257
ACS,20240529,41.12,41.38,40.64,40.88,457886
ACX,20240529,10.08,10.09,9.95,10.04,689129
ADX,20240529,1.932,1.934,1.874,1.9,492337
ADZ,20240529,5.36,5.54,5.1,5.14,8244
AEDAS,20240529,20.35,20.35,19.92,20,18116
AENA,20240529,177,177.9,175.5,177,83842
AGIL,20240529,4.2,4.2,4.1,4.12,2055
AI,20240529,0.135,0.135,0.1308,0.1314,1634642
AIR,20240529,158.08,158.08,156.38,157.06,858
ALB,20240529,53,53,51.5,51.5,3233
ALC,20240529,4.6,4.6,4.6,4.5,40
ALM,20240529,9.895,9.895,9.6,9.685,155762
ALM.D,20240529,0.22,0.25,0.2194,0.25,134851
ALNT,20240529,8.9,9.14,8.9,9.02,29415
ALQ,20240529,9.1,9.1,9.1,9.1,537
AMP,20240529,0.1138,0.1148,0.112,0.1124,1180688
AMS,20240529,63.2,64.42,62.78,64.02,960771
ANA,20240529,118.1,118.8,114.7,115,120202
ANE,20240529,21.22,21.34,20.32,20.48,610486
APAM,20240529,26.78,26.78,26,26.28,4916
APG,20240529,14.5,14.5,14.5,14.5,330
APPS,20240529,12.74,12.74,12.72,12.72,216776
ARM,20240529,8.32,8.32,8.3,8.3,86448
ART,20240529,5.05,5.05,5.05,5.05,1000
ATRY,20240529,3.84,3.85,3.71,3.71,71218
ATSI,20240529,4.1,4.1,4.02,4.02,2205
AZK,20240529,6.52,6.54,6.42,6.5,3458
BAIN,20240529,2.78,2.78,2.78,2.78,1220
BBVA,20240529,9.92,9.95,9.74,9.766,11273612
BKT,20240529,7.994,7.996,7.876,7.92,2113390
BKY,20240529,0.2575,0.2685,0.254,0.261,5505730
BST,20240529,0.34,0.34,0.332,0.338,31723
CABK,20240529,5.172,5.212,5.108,5.136,6622259
CAF,20240529,33.95,33.95,33.15,33.3,19559
CASH,20240529,0.524,0.524,0.508,0.51,502268
CBAV,20240529,29.2,29.2,29.1,29.2,8495
CCEP,20240529,66.9,67,65.8,66.9,310
CEV,20240529,6,6,6,6,1001
CIE,20240529,27.75,27.9,27.5,27.6,41636
CITY,20240529,0.0342,0.0348,0.033,0.033,706625
CLE,20240529,0.175,0.175,0.175,0.175,16000
CLNX,20240529,33.58,33.9,33.12,33.14,906779
CLR,20240529,4.92,5.06,4.8,4.98,56217
CMM,20240529,2.08,2.08,2.08,2.12,15
COL,20240529,6.17,6.175,6.045,6.07,645982
COM,20240529,0.87,0.95,0.81,0.94,44442
COX,20240529,1.75,1.75,1.75,1.75,1000
DIA,20240529,0.0136,0.0138,0.0135,0.0137,17386812
DOM,20240529,3.6,3.6,3.535,3.545,85622
EAT,20240529,6.04,6.04,5.92,6,376
EBRO,20240529,16,16.04,15.98,16.02,18878
ECR,20240529,3.5,3.5,3.49,3.5,3830
EDR,20240529,6.88,6.88,6.73,6.8,115635
EEP,20240529,0.34,0.34,0.34,0.34,188
EIDF,20240529,7.28,7.28,6.57,6.94,141632
ELE,20240529,18.26,18.27,18.01,18.015,996646
ELZ,20240529,0.118,0.124,0.118,0.1225,87741
ENC,20240529,3.48,3.49,3.382,3.4,535732
END,20240529,1.565,1.585,1.52,1.575,23270
ENER,20240529,3.8,3.83,3.8,3.82,1388
ENG,20240529,13.92,13.99,13.78,13.8,1154975
ENO,20240529,20.7,20.85,20.5,20.5,20924
ENRS,20240529,2.88,2.9,2.88,2.9,1991
ETC,20240529,3.39,3.54,3.3,3.31,46600
EZE,20240529,0.199,0.212,0.198,0.208,9170961
FACE,20240529,1.915,1.97,1.91,1.97,7765
FAE,20240529,3.73,3.765,3.68,3.73,424771
FCC,20240529,14.82,14.86,14.52,14.7,11059
FDR,20240529,23.32,23.34,22.98,23.12,179040
FER,20240529,36.44,36.44,35.94,36.1,560386
GAM,20240529,1.38,1.38,1.35,1.35,3926
GAS,20240529,24.56,24.76,24.32,24.36,385819
GCO,20240529,37.6,37.8,37.25,37.4,58610
GEST,20240529,2.865,2.875,2.83,2.83,440998
GGR,20240529,5.6,5.9,5.6,5.8,15814
GIGA,20240529,7.2,7.3,7.2,7.35,268
GRE,20240529,27.75,28.05,26.8,27.15,41302
GRF,20240529,9.158,9.29,8.98,9.006,2256949
GRF.P,20240529,6.68,6.68,6.365,6.44,226855
GRI,20240529,1.45,1.45,1.42,1.42,1480
GSJ,20240529,4.65,4.65,4.59,4.59,24449
HAN,20240529,0.26,0.26,0.254,0.254,38237
HLZ,20240529,1.16,1.5,1.125,1.5,130128
HOME,20240529,11.36,11.38,11.28,11.28,19091
IAG,20240529,2.002,2.005,1.967,1.9865,18105149
IBE,20240529,12.055,12.11,11.915,11.925,9506492
IBG,20240529,19.55,19.55,19.3,19.5,971
IDR,20240529,20.36,20.76,20.34,20.74,432540
IFF,20240529,0.66,0.665,0.66,0.665,10000
INDDT,20240529,10496.3,10505,10396.5,10403.5,67315
ISUR,20240529,8.2,8.5,8.2,8.5,1654
ITX,20240529,43.78,43.95,43.36,43.58,1106180
IZER,20240529,8.68,8.7,8.5,8.7,8225
KOM,20240529,0.83,0.83,0.8,0.8,6150
LAB,20240529,2.18,2.3,2.18,2.28,8234
LDA,20240529,1.12,1.13,1.108,1.13,612377
LGT,20240529,6.82,7.16,6.82,7.14,1071
LIB,20240529,1.5,1.5,1.5,1.5,5246
LLN,20240529,1.25,1.265,1.24,1.25,7150
LLYC,20240529,9.6,9.6,9.5,9.6,550
LOG,20240529,26.5,26.52,26.3,26.3,105523
LRE,20240529,6.85,6.87,6.79,6.86,55786
MAKS,20240529,9,9,9,8.85,215
MAP,20240529,2.214,2.216,2.188,2.19,1567269
MCM,20240529,13,13,12.8,12.85,2015
MDF,20240529,0.594,0.617,0.59,0.61,188004
MED,20240529,0.69,0.69,0.69,0.69,6689
MEL,20240529,7.68,7.725,7.64,7.65,307748
MFEA,20240529,3.072,3.072,3.072,3.106,20
MIO,20240529,4.18,4.18,4.1,4.1,2208
MRL,20240529,10.71,10.75,10.48,10.58,421760
MTB,20240529,1.39,1.43,1.39,1.4,1179
MTS,20240529,23.71,23.74,22.98,23.19,505017
MVC,20240529,8.65,8.73,8.63,8.66,29782
NBI,20240529,4.5,4.52,4.5,4.5,17562
NEA,20240529,6.78,6.8,6.3,6.6,18997
NHH,20240529,4.285,4.435,4.275,4.315,46964
NTH,20240529,1.665,1.67,1.635,1.635,1693
NTX,20240529,4.62,4.68,4.62,4.64,87190
NXT,20240529,0.314,0.314,0.31,0.311,715891
NYE,20240529,0.0042,0.0046,0.0042,0.0044,1755740
OHL,20240529,0.4136,0.427,0.412,0.4156,4477511
OLE,20240529,0.231,0.238,0.229,0.236,151815
ORY,20240529,1.898,1.96,1.89,1.912,268895
PANG,20240529,1.86,1.86,1.86,1.86,250
PAR,20240529,3.48,3.5,3.48,3.5,1441
PHM,20240529,36.98,37.06,35.88,35.88,35867
PRM,20240529,10.05,10.5,10.05,10.15,3137
PRO,20240529,22.2,23,22.2,22.6,1701
PRS,20240529,0.37,0.378,0.37,0.371,7452
PSG,20240529,1.784,1.784,1.77,1.772,87036
PUIG,20240529,26.2,26.34,26.04,26.26,135484
PVA,20240529,0.393,0.403,0.393,0.393,31116
R4,20240529,10.5,10.5,10.4,10.4,633
RBT,20240529,1.3,1.3,1.3,1.36,59
REE,20240529,16.34,16.41,16.18,16.21,681579
REN,20240529,0.868,0.878,0.86,0.87,24788
REP,20240529,15.23,15.34,15.05,15.05,3113196
RIO,20240529,4.22,4.22,4.2,4.2,8638
RJF,20240529,2.83,2.84,2.78,2.84,15477
RJF.D,20240529,0.0416,0.0448,0.0416,0.042,36221
RLIA,20240529,1.02,1.02,0.99,0.996,1646
ROVI,20240529,89.25,89.95,87.7,88.1,30823
RSS,20240529,3,3,3,3,270
SAB,20240529,1.934,1.934,1.887,1.902,14811840
SAI,20240529,0.163,0.1632,0.157,0.1572,198541
SAN,20240529,4.7455,4.7575,4.674,4.689,19041676
SCO,20240529,4.7,4.7,4.7,4.7,565
SCYR,20240529,3.404,3.414,3.362,3.372,2864807
SEC,20240529,13.8,13.8,13.8,13.5,1
SLR,20240529,11.52,11.65,11.03,11.04,973526
SNG,20240529,3.14,3.14,3.12,3.14,2319
SOL,20240529,2.26,2.285,2.2,2.215,557262
SPH,20240529,0.489,0.518,0.44,0.462,125638
SQRL,20240529,1.715,1.715,1.6,1.62,37707
TEF,20240529,4.201,4.237,4.182,4.182,9390158
TLGO,20240529,4.43,4.435,4.42,4.435,35869
TRE,20240529,13,13.08,12.6,12.63,290798
TRG,20240529,0.783,0.793,0.76,0.768,877589
TUB,20240529,3.3,3.31,3.28,3.28,139568
UBS,20240529,0.0038,0.0038,0.0037,0.0038,33698260
UNI,20240529,1.31,1.327,1.305,1.315,8780919
USI,20240529,5.2,5.2,5.2,5.25,10
VANA,20240529,0.108,0.11,0.094,0.097,197935
VID,20240529,109.6,110.8,108.6,109.6,19232
VIS,20240529,60,60,59.1,59.1,43740
VOC,20240529,0.852,0.868,0.852,0.86,32468
VYT,20240529,2.38,2.42,2.38,2.42,6802
YABA,20240529,1.05,1.05,1.05,1.06,22
YADV,20240529,10.9,10.9,10.9,10.9,556
YAPS,20240529,27.4,27.4,27.4,27.4,233
YARP,20240529,2.92,2.92,2.92,2.92,3521
YATO,20240529,13.9,13.9,13.9,13.8,150
YDOA,20240529,25.2,25.2,25.2,25.8,195
YEIS,20240529,3.48,3.48,3.48,3.48,500
YENT,20240529,1.72,1.72,1.72,1.72,567
YFID,20240529,35.2,35.2,35.2,35.2,200
YGCS,20240529,13.2,13.2,13,10.3,800
YGGC,20240529,141,141,141,142,1
YGMP,20240529,67.5,67.5,67.5,67,5
YGOP,20240529,15.1,15.1,15.1,15.1,2000
YHSP,20240529,6.2,6.2,6.2,6.2,855
YINB7,20240529,0.775,0.775,0.775,0.775,13000
YINM,20240529,13.2,13.2,13.2,13.6,95
YISC,20240529,16.2,16.2,16.2,16.2,310
YLFG,20240529,4.32,4.32,4.32,4.32,1158
YMEI,20240529,49.2,49.2,49.2,49.2,100
YMHRE,20240529,2.72,2.72,2.72,2.72,3702
YMPI,20240529,0.965,0.965,0.965,0.965,5389
YNUM,20240529,1.86,1.86,1.86,1.86,2700
YORE,20240529,1.01,1.01,1.01,1.01,4952
YOVA,20240529,7.95,7.95,7.95,7.95,575
YPARK,20240529,1.55,1.55,1.55,1.55,11000
YPR3,20240529,0.23,0.23,0.23,0.23,21740
YQPQ,20240529,1.25,1.25,1.25,1.22,17
YQUO,20240529,1.3,1.3,1.3,1.3,5770
YTAN,20240529,11.8,11.8,11.8,12.3,85
YTAR,20240529,60,60,60,60,583
YTRA,20240529,4.2,4.2,4.2,4.2,3480
YUVS,20240529,7.25,7.25,7.25,7.05,3
YVBA,20240529,5.15,5.15,5.1,5.1,1952
YVIT,20240529,13.8,13.8,13.8,13.8,11064
YVIV,20240529,1.36,1.36,1.36,1.35,1
YZBL,20240529,1.09,1.09,1.09,1.09,1800