A3M,20240614,4.97,4.975,4.84,4.895,550501
ACS,20240614,39.5,39.6,38.42,39.22,785892
ACX,20240614,9.79,9.8,9.69,9.755,607658
ADX,20240614,1.91,1.948,1.884,1.898,837345
ADZ,20240614,5.28,5.46,5.06,5.22,1242
AEDAS,20240614,21.3,21.4,20.8,21.15,21170
AENA,20240614,184.7,184.8,182.3,184.6,213090
AGIL,20240614,3.8,3.92,3.8,3.92,4686
AI,20240614,0.131,0.1334,0.129,0.1314,1730380
AIR,20240614,150.4,150.4,142,143.64,8703
ALB,20240614,50.4,51.3,50.1,51.3,6719
ALC,20240614,4.9,4.9,4.9,4.9,1002
ALM,20240614,9.8,9.865,9.71,9.855,169584
ALNT,20240614,9.2,9.2,9.1,9.1,1797
ALQ,20240614,8.75,8.75,8.6,8.6,3240
AMP,20240614,0.1014,0.1014,0.0982,0.1,4152179
AMS,20240614,65.5,65.84,63.96,64.2,662082
ANA,20240614,116.1,117.7,113.8,115.6,145859
ANE,20240614,20.7,21.16,20.24,20.86,598821
APAM,20240614,24.94,25.44,24.5,24.58,2923
APG,20240614,14.5,14.5,14.5,14.5,330
APPS,20240614,12.78,12.84,12.78,12.78,1085293
ARM,20240614,8.3,8.32,8.26,8.26,221876
ART,20240614,5.25,5.35,5.25,5.35,5397
ATRY,20240614,3.63,3.69,3.62,3.65,22150
ATSI,20240614,4.5,4.5,4.5,4.5,215
AZK,20240614,6.56,6.56,6.44,6.44,6461
BAIN,20240614,2.78,2.78,2.78,2.78,1340
BBVA,20240614,9.05,9.1,8.79,9.02,21451567
BKT,20240614,7.634,7.664,7.342,7.552,2862847
BKY,20240614,0.223,0.2275,0.2145,0.2245,2651203
BST,20240614,0.3595,0.364,0.354,0.36,38691
CABK,20240614,4.975,4.989,4.781,4.875,17215842
CAF,20240614,33.95,33.95,33.4,33.9,48666
CASH,20240614,0.55,0.55,0.541,0.547,438412
CBAV,20240614,28.5,28.5,27.4,27.8,2936
CCEP,20240614,68.7,69.6,68,69.2,1932
CEV,20240614,6,6,6,6,680
CIE,20240614,27.15,27.15,26.45,26.7,32190
CITY,20240614,0.0322,0.0322,0.03,0.03,1436988
CLE,20240614,0.167,0.167,0.167,0.167,7000
CLNX,20240614,32.83,32.95,32.25,32.39,1326168
CLR,20240614,4.89,4.94,4.72,4.86,23059
CMM,20240614,1.98,1.98,1.98,2.02,15
COL,20240614,6.155,6.19,5.975,6.01,1748071
COM,20240614,0.94,0.94,0.94,0.915,250
COX,20240614,1.65,1.65,1.65,1.7,150
DIA,20240614,0.0127,0.0127,0.0125,0.0125,11039171
DOM,20240614,3.35,3.36,3.27,3.3,96938
EAT,20240614,5.72,5.72,5.7,5.7,1085
EBRO,20240614,15.78,15.78,15.56,15.64,36936
ECR,20240614,3.53,3.56,3.53,3.56,125386
EDR,20240614,6.85,6.85,6.64,6.79,138216
EEP,20240614,0.34,0.34,0.34,0.34,188
EIDF,20240614,7.06,7.06,6.7,6.9,66225
ELE,20240614,18.4,18.64,18.29,18.62,1585303
ELZ,20240614,0.1245,0.1245,0.1245,0.1245,3000
ENC,20240614,3.296,3.296,3.222,3.262,399432
END,20240614,1.585,1.62,1.52,1.59,28177
ENER,20240614,3.68,3.81,3.66,3.79,8820
ENG,20240614,14.1,14.3,14.02,14.24,1008190
ENO,20240614,19.82,19.96,19.42,19.8,33126
ENRS,20240614,2.58,2.58,2.58,2.58,2205
ETC,20240614,3.52,3.52,3.35,3.45,9330
EZE,20240614,0.192,0.193,0.185,0.189,2114472
FACE,20240614,1.925,1.93,1.89,1.9,6086
FAE,20240614,3.69,3.735,3.65,3.735,325866
FCC,20240614,14.34,14.98,14.02,14.74,28270
FDR,20240614,21.82,21.86,21.2,21.5,314849
FER,20240614,36.1,36.68,35.78,36.62,1133144
GAM,20240614,1.33,1.37,1.33,1.37,9423
GAS,20240614,21.1,21.24,20.82,20.98,942505
GCO,20240614,37.1,37.55,37.05,37.5,20848
GEST,20240614,2.89,2.89,2.805,2.825,711300
GGR,20240614,6.5,6.54,6.32,6.5,20451
GIGA,20240614,7,7,7,7,242
GRE,20240614,29.9,30.9,29.45,30.45,47999
GRF,20240614,9.222,9.32,9.064,9.188,1830267
GRF.P,20240614,6.55,6.55,6.415,6.5,186103
GRI,20240614,1.47,1.47,1.47,1.47,300
GSJ,20240614,4.69,4.73,4.66,4.69,28476
HAN,20240614,0.236,0.236,0.236,0.236,6138
HLZ,20240614,1.49,1.65,1.44,1.54,116026
HOME,20240614,12,12.24,11.76,11.88,47884
IAG,20240614,1.98,1.9865,1.931,1.94,11169151
IBE,20240614,12.24,12.255,12.02,12.125,10250313
IBG,20240614,19.85,19.9,19.5,19.8,2199
IDR,20240614,20.4,20.6,19.97,20.18,566884
IFF,20240614,0.67,0.67,0.655,0.655,24814
INDDT,20240614,10215.9,10222.5,10032.3,10162.2,118532
ISUR,20240614,8.9,8.9,8.35,8.5,177
ITX,20240614,46.15,46.39,45.3,45.96,2178749
IZER,20240614,9,9.1,8.96,9.1,26718
KOM,20240614,0.78,0.78,0.78,0.78,1401
LAB,20240614,2.54,2.54,2.52,2.54,1722
LDA,20240614,1.098,1.108,1.084,1.108,712153
LGT,20240614,7.64,7.64,7.34,7.4,5484
LIB,20240614,1.5,1.56,1.5,1.56,8000
LLN,20240614,1.25,1.27,1.23,1.245,19701
LLYC,20240614,9.3,9.3,9.3,9.5,274
LOG,20240614,26.32,26.32,25.92,26.28,211435
LRE,20240614,7.05,7.05,6.84,6.9,79560
MAKS,20240614,8.7,8.7,8.7,8.7,650
MAP,20240614,2.148,2.15,2.102,2.13,3405995
MCM,20240614,12.75,12.95,12.75,12.75,7679
MDF,20240614,0.56,0.574,0.55,0.55,64470
MEL,20240614,7.65,7.665,7.43,7.485,454606
MFEA,20240614,3.106,3.106,3.002,3.002,5890
MIO,20240614,4.24,4.24,4.24,4.2,40
MRL,20240614,10.8,10.8,10.51,10.6,1184166
MTB,20240614,1.36,1.36,1.36,1.36,333
MTS,20240614,22.25,22.38,21.75,21.83,326663
MVC,20240614,8.29,8.29,8.13,8.16,25633
NBI,20240614,4.58,4.58,4.58,4.6,166
NEA,20240614,6.42,6.58,6.4,6.54,1075
NHH,20240614,4.34,4.41,4.31,4.31,18178
NTH,20240614,1.64,1.65,1.63,1.63,30073
NTX,20240614,4.68,4.72,4.68,4.7,15308
NXT,20240614,0.312,0.314,0.306,0.312,97357
NYE,20240614,0.0046,0.0046,0.0042,0.0044,2927120
OHL,20240614,0.3996,0.3996,0.3796,0.3886,5067772
OLE,20240614,0.24,0.24,0.238,0.238,102995
ORY,20240614,1.9,1.948,1.9,1.916,86733
PANG,20240614,1.77,1.77,1.77,1.77,3000
PAR,20240614,3.56,3.56,3.56,3.6,100
PHM,20240614,35.04,35.48,34.6,35.02,35933
PRM,20240614,10.7,10.7,10.5,10.55,13403
PRO,20240614,23.6,23.6,23,23,1849
PRS,20240614,0.38,0.385,0.38,0.385,28377
PSG,20240614,1.814,1.814,1.758,1.76,157607
PUIG,20240614,27.2,27.48,26.64,26.96,169514
PVA,20240614,0.391,0.391,0.379,0.379,130040
R4,20240614,10.5,10.6,10.5,10.6,1411
RBT,20240614,1.36,1.36,1.36,1.36,1270
REE,20240614,16.93,17.13,16.71,17.06,876945
REN,20240614,0.882,0.888,0.87,0.88,36245
REP,20240614,14.14,14.53,14.07,14.305,4247378
RIO,20240614,4.06,4.06,4.06,4.06,1100
RJF,20240614,3.15,3.24,3.13,3.2,33614
RLIA,20240614,0.986,0.986,0.976,0.976,25431
ROVI,20240614,87.15,87.2,85.05,86.8,94069
RSS,20240614,2.96,2.96,2.96,2.96,549
SAB,20240614,1.767,1.776,1.7015,1.742,26780349
SAI,20240614,0.146,0.154,0.146,0.1492,348208
SAN,20240614,4.421,4.437,4.3025,4.3785,60817090
SCO,20240614,4.64,4.7,4.64,4.7,1768
SCYR,20240614,3.43,3.434,3.316,3.39,2996016
SEC,20240614,14,14.1,14,14,450
SLR,20240614,11.49,12.66,11.07,12.56,3724671
SNG,20240614,3.14,3.16,3.14,3.16,3000
SOL,20240614,2.2,2.24,2.14,2.2,199282
SPH,20240614,0.331,0.331,0.299,0.304,98201
SQRL,20240614,1.64,1.675,1.64,1.66,12027
TEF,20240614,4.102,4.12,4.057,4.11,22829363
TLGO,20240614,4.4,4.425,4.355,4.405,64740
TRE,20240614,12.12,12.34,11.57,11.92,270825
TRG,20240614,0.72,0.732,0.695,0.707,665771
TUB,20240614,3.2,3.2,3.05,3.1,346602
UBS,20240614,0.0038,0.0038,0.0036,0.0037,32282545
UNI,20240614,1.27,1.27,1.221,1.244,7577496
USI,20240614,5.15,5.15,5.15,5.25,192
VANA,20240614,0.102,0.102,0.1,0.1,1550
VID,20240614,109,109,105,107.2,28420
VIS,20240614,60.1,61.2,60.1,61,41377
VOC,20240614,0.88,0.88,0.812,0.812,76594
VYT,20240614,2.44,2.44,2.44,2.44,768
YABA,20240614,1.05,1.05,1.05,1.06,22
YADV,20240614,11,11,11,10.9,100
YAPS,20240614,18.5,18.5,17.6,17.6,467
YARP,20240614,2.92,2.92,2.92,2.92,3521
YATO,20240614,14.1,14.1,14.1,14.1,1071
YDOA,20240614,25.2,25.2,25.2,25.8,110
YEIS,20240614,3.48,3.48,3.48,3.48,500
YENT,20240614,1.72,1.72,1.72,1.72,567
YFID,20240614,35.2,35.2,35.2,35.2,200
YGCS,20240614,13.2,13.2,13,10.3,800
YGGC,20240614,141,141,141,142,1
YGMP,20240614,67.5,67.5,67.5,67,5
YGOP,20240614,15.1,15.1,15.1,15.1,270
YHSP,20240614,6.1,6.2,6.1,6.2,1055
YINB7,20240614,0.775,0.775,0.775,0.775,13000
YINM,20240614,13.2,13.2,13.2,13.1,95
YISC,20240614,16.2,16.2,16.2,16.2,310
YLFG,20240614,4.32,4.32,4.32,4.32,1158
YMEI,20240614,49.2,49.2,49.2,49.2,100
YMHRE,20240614,2.7,2.7,2.7,2.7,24852
YMPI,20240614,0.965,0.965,0.965,0.965,5389
YNUM,20240614,1.83,1.83,1.83,1.83,2700
YORE,20240614,1.01,1.01,1.01,1.01,4950
YOVA,20240614,7.45,7.45,7.45,7.45,775
YPARK,20240614,1.55,1.55,1.55,1.55,11000
YPR3,20240614,0.23,0.23,0.23,0.23,21740
YQPQ,20240614,1.25,1.25,1.25,1.22,17
YQUO,20240614,1.3,1.3,1.3,1.3,15385
YTAN,20240614,11.8,11.8,11.8,12.3,85
YTAR,20240614,60,60,60,60,583
YTRA,20240614,4.44,4.44,4.44,4.44,2322
YUVS,20240614,7.25,7.25,7.25,7.05,3
YVBA,20240614,5.35,5.4,5.35,5.4,1861
YVIT,20240614,13.9,13.9,13.9,13.9,1438
YVIV,20240614,1.36,1.36,1.36,1.35,1
YZBL,20240614,1.09,1.09,1.09,1.09,1800