A3M,20240611,5.32,5.32,5.11,5.16,566379
ACS,20240611,40.48,40.6,39.78,39.9,389018
ACX,20240611,9.865,9.945,9.8,9.89,681764
ADX,20240611,1.958,1.96,1.92,1.942,326705
ADZ,20240611,4.95,5.2,4.95,5.2,7150
AEDAS,20240611,21.85,21.85,21.5,21.75,20947
AENA,20240611,181.3,183.5,181.1,181.2,191946
AGIL,20240611,4,4,3.8,3.8,2841
AI,20240611,0.138,0.1406,0.1362,0.1362,3349780
AIR,20240611,149.62,150.44,147.5,148.38,1174
ALB,20240611,50.5,50.5,49.5,50,12937
ALC,20240611,4.9,4.9,4.9,4.9,205
ALM,20240611,9.62,9.72,9.575,9.7,132570
ALNT,20240611,9.12,9.2,9.1,9.2,2978
ALQ,20240611,8.75,8.75,8.7,8.7,332
AMP,20240611,0.1072,0.1074,0.103,0.1046,3768476
AMS,20240611,67.38,67.42,65.7,65.86,429751
ANA,20240611,118,118.6,116.4,117,93631
ANE,20240611,21.2,21.3,20.68,20.68,421237
APAM,20240611,25.38,25.58,24.66,25.26,5742
APG,20240611,14.5,14.5,14.5,14.5,330
APPS,20240611,13,13.16,13,13.08,71482
ARM,20240611,8.32,8.32,8.3,8.3,33415
ART,20240611,5.35,5.35,5.25,5.25,2146
ATRY,20240611,3.76,3.82,3.71,3.8,25952
ATSI,20240611,4.4,4.48,4.4,4.48,1372
AZK,20240611,6.6,6.62,6.56,6.56,3844
BAIN,20240611,2.78,2.78,2.78,2.78,1340
BBVA,20240611,9.802,9.802,9.528,9.588,8020692
BKT,20240611,7.97,7.98,7.694,7.778,2671689
BKY,20240611,0.245,0.2515,0.2425,0.2445,1973071
BST,20240611,0.3465,0.356,0.3465,0.355,10438
CABK,20240611,5.27,5.27,5.046,5.104,10871570
CAF,20240611,35.05,35.15,34.6,34.7,21730
CASH,20240611,0.548,0.548,0.52,0.524,549557
CBAV,20240611,27.5,28.7,27.5,28.7,11862
CCEP,20240611,69.8,69.8,68.3,68.4,565
CEV,20240611,6,6,6,6,2584
CIE,20240611,28,28.15,27.45,27.5,28161
CITY,20240611,0.0348,0.035,0.0348,0.035,66000
CLE,20240611,0.167,0.167,0.167,0.167,7000
CLNX,20240611,32.86,33,32.21,32.54,1735321
CLR,20240611,4.86,4.9,4.7,4.86,21082
CMM,20240611,1.98,1.98,1.98,2.02,15
COL,20240611,6.145,6.155,6.04,6.04,949295
COM,20240611,0.94,0.94,0.92,0.92,4272
COX,20240611,1.7,1.7,1.7,1.7,1000
DIA,20240611,0.0129,0.013,0.0129,0.0129,6302610
DOM,20240611,3.445,3.445,3.38,3.4,133134
EAT,20240611,5.98,5.98,5.7,5.7,6130
EBRO,20240611,16.12,16.12,15.86,15.92,42015
ECR,20240611,3.5,3.5,3.485,3.5,59010
EDR,20240611,7.17,7.17,6.94,7.04,67196
EEP,20240611,0.34,0.34,0.34,0.34,188
EIDF,20240611,7.02,7.06,6.84,7,57850
ELE,20240611,18.55,18.61,18.065,18.255,1082197
ELZ,20240611,0.1205,0.1265,0.12,0.122,101200
ENC,20240611,3.34,3.34,3.268,3.288,391635
END,20240611,1.5,1.53,1.48,1.51,8301
ENER,20240611,3.84,3.84,3.77,3.83,4226
ENG,20240611,14.62,14.65,14.15,14.3,1840446
ENO,20240611,19.86,20.4,19.86,20.3,46886
ENRS,20240611,2.76,2.76,2.72,2.72,1800
ETC,20240611,3.47,3.59,3.4,3.5,13469
EZE,20240611,0.195,0.2,0.194,0.194,1415409
FACE,20240611,1.91,1.975,1.89,1.975,31660
FAE,20240611,3.775,3.81,3.68,3.7,314659
FCC,20240611,15.18,15.3,14.88,15.2,29771
FDR,20240611,22.32,22.5,21.92,22.18,229341
FER,20240611,36,36.02,35.34,35.6,697590
GAM,20240611,1.38,1.42,1.38,1.4,5630
GAS,20240611,22,22.08,21.1,21.14,4443168
GCO,20240611,38.55,38.55,37.35,37.65,32864
GEST,20240611,2.97,2.97,2.925,2.93,464872
GGR,20240611,6.16,6.34,6.1,6.3,17037
GIGA,20240611,6.9,6.95,6.9,6.95,1502
GRE,20240611,30.55,31.15,29.8,29.8,50104
GRF,20240611,9.17,9.194,9.016,9.018,1359394
GRF.P,20240611,6.48,6.62,6.475,6.495,135258
GRI,20240611,1.47,1.47,1.47,1.47,300
GSJ,20240611,4.93,4.95,4.72,4.72,32945
HAN,20240611,0.252,0.252,0.252,0.252,8000
HLZ,20240611,1.315,1.36,1.26,1.34,12091
HOME,20240611,12.3,12.32,12.2,12.28,31778
IAG,20240611,2.002,2.007,1.97,1.984,7723986
IBE,20240611,12.195,12.275,11.965,12.075,8246494
IBG,20240611,19.25,19.3,19,19,5471
IDR,20240611,21.5,21.54,20.82,20.94,378845
IFF,20240611,0.67,0.67,0.655,0.655,24814
INDDT,20240611,10539.2,10539.3,10304.3,10350.2,76064
ISUR,20240611,8.3,8.3,8.25,8.25,4376
ITX,20240611,45.98,46.08,45.18,45.47,1340895
IZER,20240611,9,9.02,9,9,14592
KOM,20240611,0.845,0.845,0.845,0.845,1433
LAB,20240611,2.48,2.48,2.46,2.46,2700
LDA,20240611,1.102,1.11,1.092,1.106,603838
LGT,20240611,7.6,7.66,7.32,7.66,2233
LIB,20240611,1.71,1.72,1.71,1.72,17036
LLN,20240611,1.24,1.255,1.17,1.22,26785
LLYC,20240611,9.45,9.45,9.35,9.35,730
LOG,20240611,26.68,26.7,26.42,26.5,129497
LRE,20240611,6.94,6.94,6.86,6.86,85456
MAK.D,20240611,0.0007,0.0039,0.0001,0.0001,4585577
MAKS,20240611,8.7,8.9,8.6,8.7,864
MAP,20240611,2.21,2.21,2.132,2.15,3318478
MCM,20240611,13.1,13.1,12.75,12.75,8550
MDF,20240611,0.56,0.568,0.55,0.564,48791
MEL,20240611,7.725,7.785,7.69,7.73,391402
MFEA,20240611,3.3,3.3,3.162,3.162,16852
MIO,20240611,4.2,4.2,4.2,4.2,200
MRL,20240611,10.9,10.9,10.68,10.71,839905
MTB,20240611,1.37,1.37,1.37,1.37,1379
MTS,20240611,23.2,23.22,22.63,22.68,388550
MVC,20240611,8.55,8.55,8.11,8.28,63654
NBI,20240611,4.68,4.68,4.6,4.6,364
NEA,20240611,6.7,6.7,6.52,6.52,6226
NHH,20240611,4.28,4.385,4.28,4.385,70584
NTH,20240611,1.645,1.65,1.64,1.64,2995
NTX,20240611,4.66,4.66,4.66,4.66,1665
NXT,20240611,0.309,0.309,0.3,0.306,182205
NYE,20240611,0.0042,0.0044,0.0042,0.0042,753660
OHL,20240611,0.405,0.405,0.398,0.4014,1550096
OLE,20240611,0.241,0.242,0.238,0.238,314890
ORY,20240611,1.95,1.97,1.936,1.946,64634
PANG,20240611,1.77,1.77,1.77,1.77,3000
PAR,20240611,3.58,3.58,3.58,3.6,100
PHM,20240611,38,38.44,37.68,37.86,24691
PRM,20240611,10.55,10.6,10.5,10.55,2453
PRO,20240611,22.8,22.8,22.2,22.2,771
PRS,20240611,0.374,0.399,0.373,0.384,43170
PSG,20240611,1.808,1.818,1.76,1.762,139730
PUIG,20240611,26.26,26.56,25.94,26.5,405774
PVA,20240611,0.393,0.4,0.391,0.391,63694
R4,20240611,10.3,10.5,10.3,10.5,1971
RBT,20240611,1.36,1.36,1.36,1.36,1270
REE,20240611,17,17.1,16.69,16.84,864618
REN,20240611,0.908,0.908,0.884,0.888,2695
REP,20240611,14.725,14.725,14.42,14.455,3283314
RIO,20240611,4.2,4.3,4.2,4.26,196
RJF,20240611,3.04,3.15,3.04,3.09,21531
RLIA,20240611,0.986,0.99,0.986,0.99,1882
ROVI,20240611,89.65,90.35,87.8,87.8,48543
RSS,20240611,2.98,2.98,2.98,2.98,500
SAB,20240611,1.8965,1.9,1.851,1.8655,11541133
SAI,20240611,0.149,0.149,0.144,0.145,70890
SAN,20240611,4.7455,4.7455,4.5615,4.6065,32871375
SCO,20240611,4.7,4.7,4.58,4.58,1150
SCYR,20240611,3.43,3.456,3.41,3.414,3189448
SEC,20240611,14,14.1,14,14.1,450
SLR,20240611,11.45,11.64,11.42,11.5,687598
SNG,20240611,3.14,3.14,3.06,3.1,915
SOL,20240611,2.325,2.325,2.21,2.22,261532
SPH,20240611,0.359,0.38,0.358,0.38,34194
SQRL,20240611,1.65,1.68,1.63,1.63,14570
TEF,20240611,4.34,4.341,4.233,4.278,13449397
TLGO,20240611,4.495,4.495,4.42,4.42,75494
TRE,20240611,12.77,12.77,12.44,12.52,164999
TRG,20240611,0.754,0.758,0.741,0.744,311962
TUB,20240611,3.295,3.295,3.155,3.155,546176
UBS,20240611,0.0036,0.0037,0.0035,0.0036,41423180
UNI,20240611,1.296,1.303,1.265,1.265,7557350
USI,20240611,5.15,5.15,5.15,5.25,192
VANA,20240611,0.098,0.098,0.094,0.094,85666
VID,20240611,112,113.2,111,111,21957
VIS,20240611,61,61,60.2,60.2,39142
VOC,20240611,0.858,0.858,0.802,0.836,28367
VYT,20240611,2.42,2.42,2.42,2.42,4100
YABA,20240611,1.05,1.05,1.05,1.06,22
YADV,20240611,11,11,11,10.9,100
YAPS,20240611,18.5,18.5,17.6,17.6,467
YARP,20240611,2.92,2.92,2.92,2.92,3521
YATO,20240611,14,14.1,14,14.1,714
YDOA,20240611,25.2,25.2,25.2,25.8,110
YEIS,20240611,3.48,3.48,3.48,3.48,500
YENT,20240611,1.72,1.72,1.72,1.72,567
YFID,20240611,35.2,35.2,35.2,35.2,200
YGCS,20240611,13.2,13.2,13,10.3,800
YGGC,20240611,141,141,141,142,1
YGMP,20240611,67.5,67.5,67.5,67,5
YGOP,20240611,15.1,15.1,15.1,15.1,270
YHSP,20240611,6.05,6.1,6.05,6.1,1055
YINB7,20240611,0.775,0.775,0.775,0.775,13000
YINM,20240611,13.2,13.2,13.2,13.1,95
YISC,20240611,16.2,16.2,16.2,16.2,310
YLFG,20240611,4.32,4.32,4.32,4.32,1158
YMEI,20240611,49.2,49.2,49.2,49.2,100
YMHRE,20240611,2.7,2.7,2.7,2.7,1852
YMPI,20240611,0.965,0.965,0.965,0.965,5389
YNUM,20240611,1.83,1.83,1.83,1.83,2700
YORE,20240611,1,1,1,1,1000
YOVA,20240611,7.9,7.9,7.9,7.9,633
YPARK,20240611,1.55,1.55,1.55,1.55,11000
YPR3,20240611,0.23,0.23,0.23,0.23,21740
YQPQ,20240611,1.25,1.25,1.25,1.22,17
YQUO,20240611,1.3,1.3,1.3,1.3,15385
YTAN,20240611,11.8,11.8,11.8,12.3,85
YTAR,20240611,60,60,60,60,583
YTRA,20240611,4.2,4.2,4.2,4.2,3480
YUVS,20240611,7.25,7.25,7.25,7.05,3
YVBA,20240611,5.35,5.4,5.35,5.4,1861
YVIT,20240611,13.9,13.9,13.9,13.9,1795
YVIV,20240611,1.36,1.36,1.36,1.35,1
YZBL,20240611,1.09,1.09,1.09,1.09,1800