A3M,20240613,5.22,5.22,4.95,4.97,917143
ACS,20240613,40.1,40.1,39.5,39.64,390517
ACX,20240613,9.895,9.91,9.795,9.8,428955
ADX,20240613,1.956,1.956,1.906,1.91,264958
ADZ,20240613,5.2,5.28,5.02,5.28,2515
AEDAS,20240613,21.85,21.85,21.45,21.6,25627
AENA,20240613,185,186.2,184.7,185.1,146714
AGIL,20240613,3.86,3.86,3.8,3.8,3400
AI,20240613,0.136,0.1366,0.129,0.1308,3456973
AIR,20240613,149.16,149.24,145.92,146,2554
ALB,20240613,50.2,51.4,50.1,51,10855
ALC,20240613,4.9,4.9,4.8,4.8,338
ALM,20240613,9.72,9.945,9.715,9.83,243800
ALNT,20240613,9.2,9.2,9.1,9.2,3509
ALQ,20240613,8.65,8.7,8.65,8.7,1180
AMP,20240613,0.106,0.1066,0.101,0.1012,1429269
AMS,20240613,67.32,67.34,65.54,65.66,415235
ANA,20240613,117.2,117.9,115.6,115.9,83471
ANE,20240613,20.82,21.14,20.62,20.62,270049
APAM,20240613,24.98,24.98,24.38,24.5,2664
APG,20240613,14.5,14.5,14.5,14.5,330
APPS,20240613,12.94,12.94,12.78,12.78,3592577
ARM,20240613,8.3,8.36,8.28,8.36,134606
ART,20240613,5.3,5.3,5.25,5.25,1070
ATRY,20240613,3.74,3.74,3.64,3.71,23050
ATSI,20240613,4.5,4.5,4.5,4.5,215
AZK,20240613,6.64,6.64,6.56,6.58,5146
BAIN,20240613,2.78,2.78,2.78,2.78,1340
BBVA,20240613,9.288,9.352,9.076,9.116,10677094
BKT,20240613,7.726,7.786,7.614,7.65,1841146
BKY,20240613,0.2345,0.2345,0.2225,0.225,2017657
BST,20240613,0.3685,0.3685,0.36,0.362,42661
CABK,20240613,5.064,5.098,4.957,4.98,9841825
CAF,20240613,34.3,34.35,33.85,33.95,42731
CASH,20240613,0.545,0.552,0.541,0.545,1751662
CBAV,20240613,28.9,28.9,28.5,28.8,2173
CCEP,20240613,69,69.3,67.8,68.1,1637
CEV,20240613,6,6,6,6,680
CIE,20240613,27.55,27.55,27.05,27.1,25905
CITY,20240613,0.0344,0.0344,0.031,0.031,2232578
CLE,20240613,0.167,0.167,0.167,0.167,7000
CLNX,20240613,33.02,33.45,32.84,32.97,951019
CLR,20240613,4.92,4.92,4.82,4.86,5891
CMM,20240613,1.98,1.98,1.98,2.02,15
COL,20240613,6.18,6.28,6.15,6.165,922442
COM,20240613,0.955,0.955,0.915,0.915,3159
COX,20240613,1.7,1.7,1.7,1.7,100
DIA,20240613,0.0127,0.0129,0.0126,0.0126,14980562
DOM,20240613,3.445,3.465,3.335,3.34,73990
EAT,20240613,5.79,5.92,5.79,5.79,1042
EBRO,20240613,15.86,15.9,15.64,15.66,45046
ECR,20240613,3.515,3.54,3.515,3.535,217531
EDR,20240613,7.2,7.2,6.9,6.9,58830
EEP,20240613,0.34,0.34,0.34,0.34,188
EIDF,20240613,7.1,7.1,6.91,7.01,34926
ELE,20240613,18.35,18.44,18.12,18.41,1073748
ELZ,20240613,0.1255,0.1255,0.1185,0.1245,13000
ENC,20240613,3.29,3.29,3.232,3.236,835360
END,20240613,1.63,1.63,1.54,1.59,27626
ENER,20240613,3.75,3.84,3.71,3.75,13303
ENG,20240613,14.21,14.23,14.01,14.08,1211350
ENO,20240613,20.35,20.35,19.8,19.82,32595
ENRS,20240613,2.68,2.68,2.54,2.62,6254
ETC,20240613,3.43,3.49,3.36,3.49,5085
EZE,20240613,0.197,0.197,0.192,0.193,610903
FACE,20240613,1.93,1.97,1.93,1.97,12000
FAE,20240613,3.79,3.79,3.685,3.69,303838
FCC,20240613,15,15,14.52,14.8,20107
FDR,20240613,22.52,22.52,21.7,21.72,240720
FER,20240613,36.44,36.52,36.04,36.14,650616
GAM,20240613,1.38,1.38,1.35,1.35,2488
GAS,20240613,21.02,21.4,20.9,21.04,839027
GCO,20240613,37.65,38,37.1,37.3,22859
GEST,20240613,2.95,2.955,2.89,2.9,516410
GGR,20240613,6.52,6.58,6.44,6.5,9180
GIGA,20240613,7,7.05,6.95,7,404
GRE,20240613,31.2,31.2,30.25,30.35,21157
GRF,20240613,9.262,9.4,9.17,9.248,1161529
GRF.P,20240613,6.765,6.765,6.48,6.485,115984
GRI,20240613,1.47,1.47,1.47,1.47,300
GSJ,20240613,4.73,4.78,4.64,4.69,41447
HAN,20240613,0.242,0.242,0.242,0.242,18200
HLZ,20240613,1.365,1.59,1.365,1.54,149275
HOME,20240613,12.08,12.2,12,12.1,42132
IAG,20240613,2,2,1.97,1.983,7861688
IBE,20240613,12.165,12.245,12.08,12.19,6223897
IBG,20240613,20.1,20.1,19.5,19.85,5394
IDR,20240613,20.76,21.08,20.42,20.48,353187
IFF,20240613,0.67,0.67,0.655,0.655,24814
INDDT,20240613,10335.2,10339.8,10189.9,10205.7,81284
ISUR,20240613,8.45,8.65,8.45,8.5,2015
ITX,20240613,46.47,47.08,46.14,46.14,1672057
IZER,20240613,8.96,9.02,8.96,9.02,1441
KOM,20240613,0.82,0.82,0.82,0.82,6100
LAB,20240613,2.52,2.52,2.52,2.52,700
LDA,20240613,1.108,1.118,1.1,1.106,359125
LGT,20240613,7.46,7.46,7.46,7.48,180
LIB,20240613,1.5,1.5,1.5,1.5,29756
LLN,20240613,1.22,1.25,1.19,1.23,22360
LLYC,20240613,9.3,9.3,9.3,9.5,264
LOG,20240613,26.78,26.78,26.24,26.32,166602
LRE,20240613,6.9,7.07,6.9,6.99,96732
MAKS,20240613,8.7,8.8,8.6,8.6,625
MAP,20240613,2.166,2.176,2.128,2.138,2023289
MCM,20240613,12.75,12.8,12.75,12.75,784
MDF,20240613,0.589,0.589,0.56,0.56,74711
MEL,20240613,7.8,7.8,7.64,7.64,293340
MFEA,20240613,3.116,3.118,3.116,3.118,3600
MIO,20240613,4.24,4.24,4.24,4.2,40
MRL,20240613,10.89,10.91,10.73,10.74,550878
MTB,20240613,1.36,1.36,1.36,1.36,724
MTS,20240613,22.41,22.54,22.13,22.21,219326
MVC,20240613,8.37,8.41,8.21,8.26,32679
NBI,20240613,4.58,4.58,4.58,4.6,166
NEA,20240613,6.52,6.52,6.38,6.48,11993
NHH,20240613,4.425,4.43,4.385,4.4,11792
NTH,20240613,1.65,1.65,1.64,1.64,4119
NTX,20240613,4.66,4.7,4.66,4.7,14855
NXT,20240613,0.305,0.312,0.303,0.312,147502
NYE,20240613,0.0044,0.0046,0.0044,0.0046,2024000
OHL,20240613,0.4084,0.4084,0.3952,0.397,3222393
OLE,20240613,0.244,0.244,0.237,0.239,210636
ORY,20240613,1.96,1.96,1.902,1.902,68023
PANG,20240613,1.77,1.77,1.77,1.77,3000
PAR,20240613,3.56,3.56,3.54,3.6,104
PHM,20240613,36.82,36.9,34.86,34.86,53569
PRM,20240613,10.65,10.7,10.6,10.6,2101
PRO,20240613,23,23.8,23,23.6,3196
PRS,20240613,0.387,0.387,0.372,0.386,15143
PSG,20240613,1.786,1.816,1.776,1.8,197352
PUIG,20240613,27.68,27.78,27.2,27.5,289183
PVA,20240613,0.39,0.396,0.39,0.391,20954
R4,20240613,10.6,10.6,10.5,10.6,1711
RBT,20240613,1.36,1.36,1.36,1.36,1270
REE,20240613,16.93,16.98,16.71,16.9,745988
REN,20240613,0.884,0.906,0.88,0.896,7081
REP,20240613,14.3,14.35,14.115,14.155,3304916
RIO,20240613,4.2,4.24,3.92,4.18,11566
RJF,20240613,3.05,3.22,3.05,3.14,54893
RLIA,20240613,0.986,1.01,0.986,0.986,3174
ROVI,20240613,87.75,88.1,87.1,87.3,59413
RSS,20240613,2.98,2.98,2.96,2.96,1287
SAB,20240613,1.815,1.8285,1.7655,1.78,18248377
SAI,20240613,0.1452,0.149,0.1452,0.1486,115739
SAN,20240613,4.5965,4.607,4.3785,4.401,51276727
SCO,20240613,4.7,4.7,4.58,4.58,1150
SCYR,20240613,3.452,3.494,3.428,3.438,2390437
SEC,20240613,14,14.1,14,14,450
SLR,20240613,11.75,11.76,11.37,11.44,730617
SNG,20240613,3.16,3.16,3.1,3.16,5100
SOL,20240613,2.27,2.27,2.19,2.2,180633
SPH,20240613,0.356,0.356,0.33,0.33,33731
SQRL,20240613,1.68,1.68,1.64,1.65,673
TEF,20240613,4.191,4.196,4.121,4.139,18730054
TLGO,20240613,4.44,4.44,4.4,4.4,51966
TRE,20240613,12.6,12.6,12.04,12.18,227267
TRG,20240613,0.747,0.747,0.712,0.722,485209
TUB,20240613,3.225,3.235,3.2,3.21,267097
UBS,20240613,0.0039,0.004,0.0037,0.0037,44605695
UNI,20240613,1.28,1.291,1.263,1.267,4709981
USI,20240613,5.15,5.15,5.15,5.25,192
VANA,20240613,0.0998,0.105,0.0998,0.1,109865
VID,20240613,111.8,111.8,108.6,109,13240
VIS,20240613,61,61.1,60,60.5,25053
VOC,20240613,0.814,0.834,0.814,0.826,28370
VYT,20240613,2.44,2.44,2.44,2.44,768
YABA,20240613,1.05,1.05,1.05,1.06,22
YADV,20240613,11,11,11,10.9,100
YAPS,20240613,18.5,18.5,17.6,17.6,467
YARP,20240613,2.92,2.92,2.92,2.92,3521
YATO,20240613,14,14.1,14,14.1,714
YDOA,20240613,25.2,25.2,25.2,25.8,110
YEIS,20240613,3.48,3.48,3.48,3.48,500
YENT,20240613,1.72,1.72,1.72,1.72,567
YFID,20240613,35.2,35.2,35.2,35.2,200
YGCS,20240613,13.2,13.2,13,10.3,800
YGGC,20240613,141,141,141,142,1
YGMP,20240613,67.5,67.5,67.5,67,5
YGOP,20240613,15.1,15.1,15.1,15.1,270
YHSP,20240613,6.1,6.1,6.1,6.1,435
YINB7,20240613,0.775,0.775,0.775,0.775,13000
YINM,20240613,13.2,13.2,13.2,13.1,95
YISC,20240613,16.2,16.2,16.2,16.2,310
YLFG,20240613,4.32,4.32,4.32,4.32,1158
YMEI,20240613,49.2,49.2,49.2,49.2,100
YMHRE,20240613,2.7,2.7,2.7,2.7,2152
YMPI,20240613,0.965,0.965,0.965,0.965,5389
YNUM,20240613,1.83,1.83,1.83,1.83,2700
YORE,20240613,1,1,1,1,1000
YOVA,20240613,7.45,7.45,7.45,7.45,775
YPARK,20240613,1.55,1.55,1.55,1.55,11000
YPR3,20240613,0.23,0.23,0.23,0.23,21740
YQPQ,20240613,1.25,1.25,1.25,1.22,17
YQUO,20240613,1.3,1.3,1.3,1.3,15385
YTAN,20240613,11.8,11.8,11.8,12.3,85
YTAR,20240613,60,60,60,60,583
YTRA,20240613,4.18,4.24,4.18,4.24,1530
YUVS,20240613,7.25,7.25,7.25,7.05,3
YVBA,20240613,5.35,5.4,5.35,5.4,1861
YVIT,20240613,13.8,13.8,13.8,13.8,75
YVIV,20240613,1.36,1.36,1.36,1.35,1
YZBL,20240613,1.09,1.09,1.09,1.09,1800