A3M,20240619,4.6,4.7,4.515,4.55,376241
ACS,20240619,39.74,39.82,39.36,39.36,332295
ACX,20240619,9.95,9.98,9.92,9.95,378896
ADX,20240619,1.904,1.904,1.854,1.858,188324
ADZ,20240619,5.14,5.14,5.14,5.22,260
AEDAS,20240619,21.6,21.95,21.5,21.6,11814
AENA,20240619,184.4,186.2,184.4,185.8,96400
AGIL,20240619,3.8,3.8,3.7,3.8,5231
AI,20240619,0.134,0.134,0.1302,0.1308,1124465
AIR,20240619,149,149,147.68,147.62,428
ALB,20240619,52.9,52.9,51.5,51.9,12618
ALC,20240619,4.8,4.9,4.8,4.9,67
ALM,20240619,9.8,9.85,9.605,9.675,120408
ALNT,20240619,9.2,9.2,9.1,9.1,3022
ALQ,20240619,8.4,8.4,8.4,8.4,598
AMP,20240619,0.0972,0.0985,0.095,0.0958,3058940
AMS,20240619,63.02,63.86,62.8,63,428338
ANA,20240619,112.3,112.7,111.3,111.4,82528
ANE,20240619,20.52,20.52,19.81,19.92,299702
APAM,20240619,24.96,24.96,24.64,24.84,729
APG,20240619,14.5,14.5,14.5,14.5,330
APPS,20240619,12.78,12.84,12.78,12.78,25297
ARM,20240619,8.32,8.36,8.32,8.36,322598
ART,20240619,5.35,5.35,5.35,5.3,305
ATRY,20240619,3.49,3.57,3.47,3.47,36818
ATSI,20240619,4.42,4.42,4.42,4.42,10
AZK,20240619,6.5,6.5,6.4,6.52,461
BAIN,20240619,2.78,2.78,2.78,2.78,1340
BBVA,20240619,9.222,9.332,9.176,9.25,7398367
BKT,20240619,7.74,7.886,7.682,7.836,1740622
BKY,20240619,0.2255,0.2315,0.224,0.231,852029
BST,20240619,0.363,0.363,0.342,0.35,73375
CABK,20240619,5.012,5.07,4.97,5.052,6591314
CAF,20240619,35.05,35.3,34.8,35,25198
CASH,20240619,0.553,0.553,0.549,0.549,285326
CBAV,20240619,28.4,28.4,28,28,1940
CCEP,20240619,69,69,67.8,69,324
CEV,20240619,6,6,6,6,404
CIE,20240619,26.55,26.85,26.45,26.6,33638
CITY,20240619,0.028,0.035,0.028,0.0324,4723949
CLE,20240619,0.167,0.167,0.167,0.167,7000
CLNX,20240619,31.94,32.01,31.28,31.31,1153671
CLR,20240619,4.63,4.68,4.5,4.61,24653
CMM,20240619,1.98,1.98,1.98,2.02,15
COL,20240619,5.775,5.815,5.565,5.595,876433
COM,20240619,0.92,0.92,0.92,0.89,66
COX,20240619,1.65,1.65,1.65,1.65,800
DIA,20240619,0.0123,0.0125,0.0123,0.0123,9876645
DOM,20240619,3.21,3.27,3.21,3.26,217554
EAT,20240619,5.9,5.9,5.9,5.9,681
EBRO,20240619,15.84,15.88,15.64,15.7,56277
ECR,20240619,3.55,3.56,3.55,3.55,26064
EDR,20240619,6.8,6.81,6.65,6.73,65200
EEP,20240619,0.34,0.34,0.34,0.34,188
EIDF,20240619,6.28,6.57,6.04,6.29,134535
ELE,20240619,18.71,18.89,18.66,18.89,1218748
ELZ,20240619,0.128,0.1285,0.123,0.1285,3431
ENC,20240619,3.272,3.322,3.264,3.296,162280
END,20240619,1.47,1.53,1.46,1.46,13677
ENER,20240619,3.8,3.8,3.75,3.75,2427
ENG,20240619,14.44,14.48,14.28,14.34,785213
ENO,20240619,20.6,20.6,20.25,20.4,16809
ENRS,20240619,2.5,2.5,2.44,2.5,3315
ETC,20240619,3.34,3.37,3.34,3.34,3473
EZE,20240619,0.191,0.195,0.191,0.192,471111
FACE,20240619,1.845,1.86,1.81,1.83,8500
FAE,20240619,3.72,3.735,3.675,3.685,134054
FCC,20240619,14.3,14.44,13.9,13.94,32866
FDR,20240619,21.88,21.88,21.62,21.64,138558
FER,20240619,36.36,36.5,36.2,36.38,395220
GAM,20240619,1.43,1.43,1.39,1.43,10510
GAS,20240619,20.56,20.78,20.3,20.3,926743
GCO,20240619,38.2,38.45,38,38.4,6126
GEST,20240619,2.88,2.88,2.85,2.855,231240
GGR,20240619,6.32,6.46,6.32,6.4,8196
GIGA,20240619,6.9,7,6.9,7,2776
GRE,20240619,33.55,34.2,33.1,33.4,25113
GRF,20240619,9.25,9.278,8.48,8.688,5223081
GRF.P,20240619,6.495,6.54,6.14,6.25,172929
GRI,20240619,1.47,1.47,1.47,1.47,136
GSJ,20240619,4.7,4.75,4.64,4.65,9696
HAN,20240619,0.23,0.23,0.23,0.23,16266
HLZ,20240619,1.455,1.59,1.37,1.575,61844
HOME,20240619,12.24,12.24,12.1,12.1,19566
IAG,20240619,1.99,2.028,1.9895,2.015,6820877
IBE,20240619,12.085,12.125,11.965,11.99,11779876
IBG,20240619,19.55,19.55,19.5,19.5,933
IDR,20240619,20.5,20.76,20.42,20.62,336634
IFF,20240619,0.63,0.635,0.63,0.63,123390
INDDT,20240619,10266.2,10314.7,10251.5,10279.5,50946
ISUR,20240619,8.35,8.35,8.25,8.35,2267
ITX,20240619,46.94,47.1,46.51,46.88,1035165
IZER,20240619,9.1,9.12,9.1,9.12,1363
KOM,20240619,0.78,0.78,0.78,0.78,5555
LAB,20240619,2.54,2.54,2.54,2.54,500
LDA,20240619,1.166,1.166,1.15,1.164,612312
LGT,20240619,7.66,7.68,7.46,7.58,6369
LIB,20240619,1.46,1.46,1.46,1.46,3500
LLN,20240619,1.28,1.28,1.25,1.275,22309
LLYC,20240619,9.5,9.5,9.5,9.5,211
LOG,20240619,26.52,26.74,26.48,26.72,85590
LRE,20240619,7.05,7.05,6.89,6.92,34260
MAKS,20240619,8.55,8.55,8.5,8.5,1388
MAP,20240619,2.164,2.178,2.154,2.172,1315249
MCM,20240619,13,13,12.6,12.7,150
MDF,20240619,0.553,0.56,0.545,0.555,85883
MEL,20240619,7.6,7.6,7.5,7.51,206933
MFEA,20240619,3.11,3.11,3.098,3.098,1000
MIO,20240619,4.1,4.1,4.1,4.1,430
MRL,20240619,10.77,10.77,10.51,10.52,614227
MTB,20240619,1.35,1.42,1.35,1.41,7476
MTS,20240619,22.19,22.34,21.99,22,89598
MVC,20240619,8.11,8.23,8.11,8.2,9419
NBI,20240619,4.58,4.58,4.58,4.6,250
NEA,20240619,6.4,6.66,6.4,6.5,473
NHH,20240619,4.4,4.415,4.355,4.37,19044
NTH,20240619,1.63,1.63,1.625,1.63,24057
NTX,20240619,4.72,4.72,4.7,4.7,4784
NXT,20240619,0.314,0.314,0.31,0.31,15752
NYE,20240619,0.0042,0.0044,0.0042,0.0042,697310
OHL,20240619,0.3802,0.3804,0.3748,0.3778,1146579
OLE,20240619,0.237,0.239,0.236,0.239,19877
ORY,20240619,1.88,1.93,1.88,1.89,34713
PANG,20240619,1.81,1.81,1.81,1.81,250
PAR,20240619,3.56,3.58,3.44,3.5,2600
PHM,20240619,33.52,33.84,33.02,33.7,35614
PRM,20240619,10.5,10.7,10.5,10.65,2154
PRO,20240619,23.6,23.6,23.2,23.4,43
PRS,20240619,0.388,0.389,0.372,0.388,5757
PSG,20240619,1.798,1.824,1.766,1.776,196800
PUIG,20240619,27,27.14,26.56,26.68,94627
PVA,20240619,0.384,0.384,0.37,0.37,26352
R4,20240619,10.5,10.6,10.5,10.6,784
RBT,20240619,1.36,1.36,1.36,1.36,1270
REE,20240619,17.14,17.33,17.14,17.33,1238707
REN,20240619,0.864,0.864,0.852,0.852,22522
REP,20240619,14.55,14.665,14.535,14.565,1975710
RIO,20240619,4.1,4.1,3.94,3.94,890
RJF,20240619,2.97,2.97,2.85,2.86,38876
RLIA,20240619,0.97,0.986,0.97,0.97,16182
ROVI,20240619,85,85.4,84.25,85,47730
RSS,20240619,3,3,3,2.96,100
SAB,20240619,1.774,1.795,1.756,1.7815,9689575
SAI,20240619,0.153,0.154,0.1494,0.1524,214947
SAN,20240619,4.457,4.4875,4.4165,4.4515,23978904
SCO,20240619,4.6,4.6,4.6,4.6,1100
SCYR,20240619,3.3,3.35,3.3,3.324,1173447
SEC,20240619,14.4,14.4,14.4,14.4,350
SLR,20240619,11.75,11.9,11.62,11.85,829247
SNG,20240619,3.08,3.16,3.06,3.16,4428
SOL,20240619,2.375,2.42,2.33,2.345,343008
SPH,20240619,0.34,0.341,0.334,0.334,1418
SQRL,20240619,1.6,1.65,1.57,1.635,8495
TEF,20240619,4.011,4.014,3.978,3.998,10778477
TLGO,20240619,4.375,4.39,4.37,4.38,14856
TRE,20240619,12.8,12.86,12.44,12.44,226070
TRG,20240619,0.711,0.713,0.696,0.698,308724
TUB,20240619,3.19,3.23,3.13,3.145,173567
UBS,20240619,0.0037,0.0037,0.0036,0.0036,8179050
UNI,20240619,1.246,1.278,1.235,1.268,3760761
USI,20240619,5.15,5.15,5.15,5.25,192
VANA,20240619,0.102,0.11,0.0942,0.102,98002
VID,20240619,107.8,109.2,107.4,107.6,21247
VIS,20240619,61.8,61.8,60.2,60.7,47466
VOC,20240619,0.86,0.86,0.832,0.832,1660
VYT,20240619,2.42,2.42,2.42,2.42,1686
YABA,20240619,1.05,1.05,1.05,1.06,22
YADV,20240619,11,11,11,10.9,100
YAPS,20240619,18.5,18.5,17.6,17.6,467
YARP,20240619,2.92,2.92,2.92,2.92,3521
YATO,20240619,14.2,14.2,14.2,14.2,354
YDOA,20240619,25.2,25.2,25.2,25.8,110
YEIS,20240619,3.48,3.48,3.48,3.48,500
YENT,20240619,1.72,1.72,1.72,1.72,567
YFID,20240619,35.2,35.2,35.2,35.2,200
YGCS,20240619,13.2,13.2,13,10.1,800
YGGC,20240619,141,141,141,142,1
YGMP,20240619,67.5,67.5,67.5,67,5
YGOP,20240619,15.1,15.1,15.1,15.1,1961
YHSP,20240619,6.3,6.3,6.3,6.3,845
YINB7,20240619,0.775,0.775,0.775,0.775,13000
YINM,20240619,13.2,13.2,13.2,13.1,95
YISC,20240619,16.2,16.2,16.2,16.2,310
YLFG,20240619,4.32,4.32,4.32,4.32,1158
YMEI,20240619,49.2,49.2,49.2,48.4,12
YMHRE,20240619,2.7,2.7,2.7,2.7,94600
YMPI,20240619,0.965,0.965,0.965,0.965,5389
YNUM,20240619,1.83,1.83,1.83,1.83,2700
YORE,20240619,1.02,1.03,1.02,1.03,20000
YOVA,20240619,7.45,7.45,7.45,7.45,1344
YPARK,20240619,1.55,1.55,1.55,1.55,11000
YPR3,20240619,0.23,0.23,0.23,0.23,21740
YQPQ,20240619,1.25,1.25,1.25,1.22,17
YQUO,20240619,1.3,1.3,1.3,1.3,14600
YTAN,20240619,11.8,11.8,11.8,12.3,85
YTAR,20240619,60,60,60,60,583
YTRA,20240619,4.5,4.5,4.5,4.5,1117
YUVS,20240619,7.25,7.25,7.25,6.9,3
YVBA,20240619,5.35,5.4,5.35,5.4,1861
YVIT,20240619,13.9,13.9,13.9,13.9,3750
YVIV,20240619,1.36,1.36,1.36,1.35,1
YZBL,20240619,1.09,1.09,1.09,1.09,1800