A3M,20240617,4.99,5.04,4.94,5.02,1131949
ACS,20240617,39.12,39.46,38.84,39.32,369913
ACX,20240617,9.785,9.8,9.69,9.79,448724
ADX,20240617,1.918,1.918,1.83,1.878,496694
ADZ,20240617,5.42,5.44,5.02,5.22,274
AEDAS,20240617,21.35,21.6,21.2,21.4,14284
AENA,20240617,184.4,185.6,182.2,183.3,167379
AGIL,20240617,3.74,3.8,3.74,3.8,4249
AI,20240617,0.1314,0.136,0.131,0.1314,1537844
AIR,20240617,144.88,145.94,143,144.16,1299
ALB,20240617,50.4,51.2,50.4,51.2,8787
ALC,20240617,5,5,4.9,4.9,2111
ALM,20240617,9.85,10.04,9.8,9.95,222953
ALNT,20240617,9.12,9.14,9.1,9.1,2605
ALQ,20240617,8.4,8.4,8.4,8.4,598
AMP,20240617,0.1,0.1006,0.0985,0.0999,1478033
AMS,20240617,64.62,65.08,62.14,62.92,738268
ANA,20240617,116.6,116.6,110.8,111.3,143901
ANE,20240617,21.24,21.24,20.38,20.54,401012
APAM,20240617,24.58,24.9,24.3,24.66,2369
APG,20240617,14.5,14.5,14.5,14.5,330
APPS,20240617,12.78,12.84,12.78,12.78,48786
ARM,20240617,8.3,8.38,8.28,8.36,241908
ART,20240617,5.3,5.3,5.25,5.3,9735
ATRY,20240617,3.69,3.74,3.62,3.74,10755
ATSI,20240617,4.38,4.42,4.38,4.42,1653
AZK,20240617,6.44,6.48,6.32,6.4,6281
BAIN,20240617,2.78,2.78,2.78,2.78,1340
BBVA,20240617,9.09,9.174,8.958,9.074,7210053
BKT,20240617,7.578,7.638,7.504,7.634,1695435
BKY,20240617,0.223,0.2295,0.2215,0.226,1325752
BST,20240617,0.36,0.366,0.352,0.36,159324
CABK,20240617,4.884,4.941,4.836,4.86,9798054
CAF,20240617,34.25,34.95,34.05,34.8,22800
CASH,20240617,0.553,0.555,0.547,0.553,579339
CBAV,20240617,28.2,28.8,27.9,28.8,3993
CCEP,20240617,69.1,69.3,68.8,69,914
CEV,20240617,6,6,6,6,102
CIE,20240617,27.2,27.2,26.4,26.95,25762
CITY,20240617,0.03,0.0302,0.0274,0.0302,1570742
CLE,20240617,0.167,0.167,0.167,0.167,7000
CLNX,20240617,32.5,32.52,31.63,31.63,1321308
CLR,20240617,4.86,4.89,4.73,4.73,13834
CMM,20240617,1.98,1.98,1.98,2.02,15
COL,20240617,6.02,6.125,5.94,5.955,839369
COM,20240617,0.915,0.915,0.83,0.89,16083
COX,20240617,1.65,1.65,1.65,1.65,655
DIA,20240617,0.0128,0.0128,0.0125,0.0125,6322627
DOM,20240617,3.3,3.325,3.255,3.3,71431
EAT,20240617,5.72,5.72,5.7,5.7,1085
EBRO,20240617,15.76,15.94,15.6,15.86,39394
ECR,20240617,3.56,3.56,3.545,3.545,80110
EDR,20240617,6.78,6.94,6.64,6.76,60627
EEP,20240617,0.34,0.34,0.34,0.34,188
EIDF,20240617,6.9,6.9,6.36,6.68,33693
ELE,20240617,18.65,18.71,18.35,18.465,1169367
ELZ,20240617,0.1295,0.1295,0.12,0.129,86845
ENC,20240617,3.28,3.29,3.244,3.266,302288
END,20240617,1.625,1.65,1.515,1.545,33379
ENER,20240617,3.76,3.84,3.7,3.84,5509
ENG,20240617,14.27,14.31,13.96,14.03,1262748
ENO,20240617,19.86,20.25,19.58,20.15,44192
ENRS,20240617,2.54,2.58,2.54,2.58,3058
ETC,20240617,3.48,3.48,3.32,3.33,17265
EZE,20240617,0.193,0.194,0.19,0.193,712652
FACE,20240617,1.895,1.895,1.74,1.82,29629
FAE,20240617,3.73,3.755,3.67,3.74,140160
FCC,20240617,14.56,14.92,14.42,14.42,9683
FDR,20240617,21.66,21.94,21.5,21.66,216731
FER,20240617,36.6,36.74,35.48,35.56,824973
GAM,20240617,1.35,1.37,1.35,1.37,3265
GAS,20240617,21.1,21.1,20.24,20.44,1293459
GCO,20240617,37.35,37.9,37.3,37.9,17457
GEST,20240617,2.855,2.905,2.83,2.905,334522
GGR,20240617,6.5,6.5,6.3,6.48,15790
GIGA,20240617,7,7.05,6.9,6.9,3163
GRE,20240617,31.3,33.9,31.3,33,94908
GRF,20240617,9.31,9.458,9.06,9.146,1492152
GRF.P,20240617,6.51,6.7,6.495,6.545,97866
GRI,20240617,1.47,1.47,1.47,1.47,136
GSJ,20240617,4.7,4.74,4.63,4.63,30270
HAN,20240617,0.236,0.236,0.236,0.236,6138
HLZ,20240617,1.545,1.6,1.455,1.525,29798
HOME,20240617,11.96,12.12,11.86,12.06,39425
IAG,20240617,1.9525,1.965,1.9275,1.954,5608890
IBE,20240617,12.18,12.2,11.905,11.96,8028996
IBG,20240617,19.9,19.95,18.8,19.2,12402
IDR,20240617,20.14,20.36,19.82,20.2,425677
IFF,20240617,0.64,0.64,0.635,0.635,26000
INDDT,20240617,10207.3,10245.9,10106.6,10174.6,68003
ISUR,20240617,8.3,8.35,8.3,8.35,1184
ITX,20240617,46.11,46.58,45.78,46.44,1411567
IZER,20240617,9,9.1,8.98,9.1,2852
KOM,20240617,0.81,0.81,0.81,0.78,50
LAB,20240617,2.54,2.54,2.52,2.54,1722
LDA,20240617,1.118,1.144,1.104,1.142,863750
LGT,20240617,7.48,7.6,7.36,7.54,1822
LIB,20240617,1.46,1.46,1.46,1.46,4680
LLN,20240617,1.245,1.26,1.215,1.215,15732
LLYC,20240617,9.3,9.3,9.3,9.5,274
LOG,20240617,26.34,26.44,25.96,26.32,137025
LRE,20240617,6.95,7.03,6.9,7,67201
MAKS,20240617,8.7,8.7,8.7,8.7,50
MAP,20240617,2.13,2.148,2.112,2.144,1572429
MCM,20240617,12.7,12.9,12.7,12.9,1307
MDF,20240617,0.57,0.57,0.552,0.564,18610
MEL,20240617,7.51,7.58,7.445,7.47,354458
MFEA,20240617,3.072,3.112,3.07,3.112,1392
MIO,20240617,4.24,4.24,4.24,4.2,40
MRL,20240617,10.63,10.69,10.46,10.52,619179
MTB,20240617,1.36,1.36,1.36,1.36,333
MTS,20240617,21.78,21.92,21.5,21.85,286355
MVC,20240617,8.11,8.26,8.05,8.1,49030
NBI,20240617,4.62,4.62,4.62,4.6,24
NEA,20240617,6.46,6.5,6.4,6.4,5195
NHH,20240617,4.28,4.355,4.28,4.33,6293
NTH,20240617,1.65,1.65,1.63,1.64,7338
NTX,20240617,4.7,4.7,4.68,4.68,3695
NXT,20240617,0.314,0.314,0.307,0.312,74668
NYE,20240617,0.0042,0.0044,0.0042,0.0042,4315390
OHL,20240617,0.3886,0.393,0.3852,0.387,2187320
OLE,20240617,0.238,0.242,0.237,0.242,282135
ORY,20240617,1.94,1.94,1.9,1.904,36190
PANG,20240617,1.77,1.77,1.77,1.77,3000
PAR,20240617,3.5,3.6,3.36,3.58,3184
PHM,20240617,35.26,35.5,34.32,34.48,21859
PRM,20240617,10.5,10.7,10.5,10.5,1342
PRO,20240617,23.6,23.6,23,23,1849
PRS,20240617,0.385,0.385,0.369,0.385,363
PSG,20240617,1.752,1.792,1.752,1.784,136055
PUIG,20240617,27.4,27.4,26.5,26.54,159489
PVA,20240617,0.389,0.389,0.376,0.388,27791
R4,20240617,10.6,10.6,10.5,10.6,437
RBT,20240617,1.36,1.36,1.36,1.36,1270
REE,20240617,17.06,17.25,16.81,16.9,1920710
REN,20240617,0.882,0.882,0.862,0.87,3455
REP,20240617,14.3,14.44,14.205,14.295,2050967
RIO,20240617,4.1,4.12,4.1,4.1,1170
RJF,20240617,3.1,3.15,2.91,2.91,157410
RLIA,20240617,1.015,1.015,0.97,0.97,7320
ROVI,20240617,87,88.25,86.4,87.2,49603
RSS,20240617,3,3,3,2.96,100
SAB,20240617,1.763,1.775,1.724,1.7525,15393066
SAI,20240617,0.151,0.153,0.1496,0.1496,131841
SAN,20240617,4.399,4.426,4.337,4.41,28103328
SCO,20240617,4.7,4.7,4.7,4.7,134
SCYR,20240617,3.392,3.404,3.286,3.32,1880608
SEC,20240617,14,14.1,14,14,450
SLR,20240617,12.53,12.69,12.02,12.05,1252841
SNG,20240617,3.16,3.16,3.08,3.16,625
SOL,20240617,2.2,2.25,2.185,2.25,102622
SPH,20240617,0.327,0.408,0.327,0.35,176911
SQRL,20240617,1.675,1.7,1.635,1.635,6498
TEF,20240617,4.149,4.169,4.124,4.152,13197413
TLGO,20240617,4.44,4.44,4.365,4.395,42741
TRE,20240617,11.82,12.19,11.82,12.02,244432
TRG,20240617,0.714,0.722,0.703,0.717,250742
TUB,20240617,3.12,3.125,3.055,3.12,193148
UBS,20240617,0.0037,0.0038,0.0036,0.0036,63272360
UNI,20240617,1.244,1.259,1.21,1.239,5775599
USI,20240617,5.15,5.15,5.15,5.25,192
VANA,20240617,0.095,0.1025,0.0884,0.0996,206769
VID,20240617,107.6,108.8,106.8,108.6,21901
VIS,20240617,61.2,62.1,60.8,61.7,31021
VOC,20240617,0.81,0.856,0.81,0.856,48875
VYT,20240617,2.42,2.42,2.42,2.42,1686
YABA,20240617,1.05,1.05,1.05,1.06,22
YADV,20240617,11,11,11,10.9,100
YAPS,20240617,18.5,18.5,17.6,17.6,467
YARP,20240617,2.92,2.92,2.92,2.92,3521
YATO,20240617,14.1,14.1,14.1,14.1,1071
YDOA,20240617,25.2,25.2,25.2,25.8,110
YEIS,20240617,3.48,3.48,3.48,3.48,500
YENT,20240617,1.72,1.72,1.72,1.72,567
YFID,20240617,35.2,35.2,35.2,35.2,200
YGCS,20240617,13.2,13.2,13,10.1,800
YGGC,20240617,141,141,141,142,1
YGMP,20240617,67.5,67.5,67.5,67,5
YGOP,20240617,15.1,15.1,15.1,15.1,270
YHSP,20240617,6.1,6.2,6.1,6.2,1055
YINB7,20240617,0.775,0.775,0.775,0.775,13000
YINM,20240617,13.2,13.2,13.2,13.1,95
YISC,20240617,16.2,16.2,16.2,16.2,310
YLFG,20240617,4.32,4.32,4.32,4.32,1158
YMEI,20240617,49.2,49.2,49.2,49.2,12
YMHRE,20240617,2.7,2.7,2.7,2.7,49852
YMPI,20240617,0.965,0.965,0.965,0.965,5389
YNUM,20240617,1.83,1.83,1.83,1.83,2700
YORE,20240617,1.02,1.03,1.02,1.03,20000
YOVA,20240617,7.45,7.45,7.45,7.45,775
YPARK,20240617,1.55,1.55,1.55,1.55,11000
YPR3,20240617,0.23,0.23,0.23,0.23,21740
YQPQ,20240617,1.25,1.25,1.25,1.22,17
YQUO,20240617,1.3,1.3,1.3,1.3,14600
YTAN,20240617,11.8,11.8,11.8,12.3,85
YTAR,20240617,60,60,60,60,583
YTRA,20240617,4.5,4.5,4.5,4.5,1117
YUVS,20240617,7.25,7.25,7.25,7.05,3
YVBA,20240617,5.35,5.4,5.35,5.4,1861
YVIT,20240617,13.9,13.9,13.9,13.9,1790
YVIV,20240617,1.36,1.36,1.36,1.35,1
YZBL,20240617,1.09,1.09,1.09,1.09,1800