A3M,20240621,4.57,4.625,4.53,4.545,286524
ACS,20240621,40.22,40.22,39.34,39.66,1984314
ACX,20240621,9.94,9.94,9.675,9.735,1268363
ADX,20240621,1.916,1.92,1.872,1.89,365680
ADZ,20240621,5,5.4,5,5.36,1332
AEDAS,20240621,21.85,21.9,21.6,21.6,35044
AENA,20240621,185.4,187.7,184.8,187.7,608622
AGIL,20240621,3.8,3.8,3.74,3.8,1145
AI,20240621,0.1316,0.134,0.1312,0.1314,697951
AIR,20240621,148.98,149.9,148,148.54,566
ALB,20240621,51.5,51.6,51,51.3,36271
ALC,20240621,4.8,4.9,4.8,4.9,67
ALM,20240621,9.87,9.925,9.6,9.62,199081
ALNT,20240621,9.1,9.1,9.1,9.1,723
ALQ,20240621,8.4,8.4,8.4,8.4,747
AMP,20240621,0.103,0.109,0.1,0.104,7566648
AMS,20240621,64.26,64.26,63.28,63.8,1064370
ANA,20240621,113.5,114.5,112.1,112.4,195096
ANE,20240621,20.24,20.24,19.7,19.72,557425
APAM,20240621,24.7,25.78,24.7,24.7,2522
APG,20240621,14.5,14.5,14.5,14.5,330
APPS,20240621,12.86,12.86,12.78,12.82,72459
ARM,20240621,8.4,8.48,8.4,8.4,20728
ART,20240621,5.4,5.4,5.4,5.4,2113
ATRY,20240621,3.48,3.49,3.4,3.49,12320
ATSI,20240621,4.42,4.42,4.4,4.4,426
AZK,20240621,6.48,6.52,6.34,6.52,3169
BAIN,20240621,2.78,2.78,2.78,2.78,1340
BBVA,20240621,9.378,9.378,9.068,9.19,25301454
BKT,20240621,7.914,7.916,7.556,7.658,8873598
BKY,20240621,0.228,0.228,0.218,0.219,2020201
BST,20240621,0.34,0.349,0.335,0.339,111429
CABK,20240621,5.08,5.092,4.896,4.941,22464082
CAF,20240621,35.7,35.75,35,35.5,48691
CASH,20240621,0.549,0.549,0.54,0.542,2155961
CBAV,20240621,28,28.1,27.8,27.9,1755
CCEP,20240621,68.9,70,68.3,70,1814
CEV,20240621,6,6,6,6,2100
CIE,20240621,26.5,26.65,26.45,26.55,39983
CITY,20240621,0.03,0.0306,0.029,0.0302,1691486
CLE,20240621,0.167,0.167,0.167,0.167,7000
CLNX,20240621,31.75,31.75,30.94,30.94,3536447
CLR,20240621,4.59,4.64,4.5,4.57,17157
CMM,20240621,1.98,1.98,1.98,2.02,15
COL,20240621,5.71,5.71,5.515,5.53,1342682
COM,20240621,0.915,0.915,0.91,0.91,1604
COX,20240621,1.65,1.65,1.65,1.65,800
DIA,20240621,0.0125,0.0125,0.0121,0.0121,23285613
DOM,20240621,3.295,3.33,3.21,3.21,289336
EAT,20240621,5.73,5.73,5.73,5.9,25
EBRO,20240621,15.86,15.86,15.58,15.76,113426
ECR,20240621,3.55,3.55,3.54,3.545,56415
EDR,20240621,6.85,6.87,6.72,6.74,84676
EEP,20240621,0.34,0.34,0.34,0.34,188
EIDF,20240621,6.15,6.17,5.98,6.11,32319
ELE,20240621,19.07,19.17,18.895,18.9,1607455
ELZ,20240621,0.12,0.1265,0.12,0.1255,6000
ENC,20240621,3.388,3.418,3.364,3.404,543777
END,20240621,1.465,1.465,1.465,1.465,2000
ENER,20240621,3.7,3.7,3.68,3.7,10496
ENG,20240621,14.64,14.64,14.46,14.55,2880553
ENO,20240621,20.55,20.55,20.15,20.35,45555
ENRS,20240621,2.54,2.58,2.54,2.58,4337
ETC,20240621,3.39,3.39,3.27,3.28,7187
EZE,20240621,0.192,0.193,0.188,0.188,914742
FACE,20240621,1.8,1.845,1.8,1.845,8261
FAE,20240621,3.69,3.69,3.63,3.65,217526
FCC,20240621,14.14,14.7,13.94,14.56,301681
FDR,20240621,21.98,21.98,21.4,21.4,258590
FER,20240621,36.46,36.6,35.94,36.06,1825992
GAM,20240621,1.39,1.39,1.39,1.43,148
GAS,20240621,20.68,20.68,20.12,20.12,3429102
GCO,20240621,39.05,39.2,38.55,39.15,30298
GEST,20240621,2.905,2.905,2.835,2.835,438574
GGR,20240621,6.5,6.52,6.48,6.48,2398
GIGA,20240621,7,7,7,7,50
GRE,20240621,32.9,33.1,32.15,32.55,58718
GRF,20240621,8.99,9.218,8.912,9.12,4284086
GRF.P,20240621,6.31,6.625,6.24,6.495,359639
GRI,20240621,1.47,1.47,1.47,1.47,150
GSJ,20240621,4.56,4.6,4.49,4.5,26484
HAN,20240621,0.23,0.23,0.23,0.23,16266
HLZ,20240621,1.48,1.59,1.48,1.53,17616
HOME,20240621,12.16,12.32,12.06,12.1,112830
IAG,20240621,2.019,2.028,1.981,1.999,7197371
IBE,20240621,12.195,12.25,12.13,12.18,17911233
IBG,20240621,19.55,19.55,19.15,19.45,526
IDR,20240621,20.84,20.88,20.54,20.76,768011
IFF,20240621,0.635,0.64,0.635,0.64,47015
INDDT,20240621,10389.4,10389.4,10243.3,10287.4,160222
ISUR,20240621,8.25,8.25,8.25,8.35,27
ITX,20240621,47.3,47.52,46.52,46.83,3742641
IZER,20240621,9.14,9.14,9.04,9.14,450
KOM,20240621,0.78,0.78,0.78,0.78,5555
LAB,20240621,2.54,2.54,2.54,2.54,1000
LDA,20240621,1.178,1.178,1.148,1.16,1871000
LGT,20240621,7.96,8.26,7.9,8.2,14468
LIB,20240621,1.46,1.46,1.46,1.46,3500
LLN,20240621,1.23,1.25,1.205,1.245,19762
LLYC,20240621,9.3,9.3,9.3,9.3,513
LOG,20240621,26.98,27,26.7,26.82,461910
LRE,20240621,6.98,6.98,6.9,6.9,114530
MAKS,20240621,8.5,8.5,8.5,8.5,53
MAP,20240621,2.196,2.196,2.148,2.16,3801127
MCM,20240621,13,13.45,13,13.45,12503
MDF,20240621,0.555,0.556,0.55,0.556,15542
MEL,20240621,7.58,7.6,7.485,7.525,428372
MFEA,20240621,3.154,3.18,3.154,3.178,7700
MIO,20240621,4.1,4.1,4.1,4.1,100
MRL,20240621,10.74,10.74,10.53,10.54,1548360
MTB,20240621,1.42,1.42,1.36,1.4,1789
MTS,20240621,22.39,22.41,21.81,21.96,177416
MVC,20240621,8.39,8.39,8.13,8.14,3808
NBI,20240621,4.6,4.6,4.6,4.6,825
NEA,20240621,6.6,6.8,6.6,6.8,550
NHH,20240621,4.32,4.34,4.215,4.215,596226
NTH,20240621,1.635,1.635,1.61,1.61,3977
NTX,20240621,4.68,4.68,4.68,4.68,595
NXT,20240621,0.315,0.315,0.31,0.31,30865
NYE,20240621,0.0044,0.0044,0.0042,0.0044,2915100
OHL,20240621,0.398,0.4058,0.395,0.3958,3830680
OLE,20240621,0.235,0.247,0.232,0.233,2188442
ORY,20240621,1.896,1.946,1.878,1.886,62453
PANG,20240621,1.81,1.81,1.81,1.81,250
PAR,20240621,3.64,3.64,3.58,3.58,1068
PHM,20240621,34.62,34.62,33.64,33.66,52536
PRM,20240621,10.6,10.7,10.6,10.7,1763
PRO,20240621,23.6,24.6,23.6,24.2,3282
PRS,20240621,0.376,0.389,0.376,0.376,15896
PSG,20240621,1.8,1.832,1.79,1.83,671079
PUIG,20240621,26.94,26.96,26.58,26.63,155378
PVA,20240621,0.371,0.379,0.371,0.379,22731
R4,20240621,10.5,10.5,10.5,10.5,4557
RBT,20240621,1.36,1.36,1.36,1.36,1270
REE,20240621,17.42,17.44,17.22,17.28,3101255
REN,20240621,0.85,0.868,0.85,0.868,5008
REP,20240621,14.665,14.73,14.51,14.665,6460205
RIO,20240621,4.1,4.1,3.98,4.06,1520
RJF,20240621,2.95,2.95,2.78,2.86,69865
RLIA,20240621,1,1.005,0.99,0.996,14109
ROVI,20240621,85.7,86,80.2,82.2,132706
RSS,20240621,2.96,2.96,2.96,2.96,300
SAB,20240621,1.7785,1.783,1.7275,1.767,23278963
SAI,20240621,0.15,0.156,0.15,0.151,655107
SAN,20240621,4.442,4.443,4.282,4.335,69575988
SCO,20240621,4.6,4.6,4.6,4.6,4450
SCYR,20240621,3.36,3.376,3.284,3.302,1542312
SEC,20240621,14.4,14.4,14.4,14.4,350
SLR,20240621,12.1,12.13,11.86,11.9,1012163
SNG,20240621,3.1,3.14,3.1,3.14,3133
SOL,20240621,2.42,2.42,2.32,2.355,103631
SPH,20240621,0.32,0.35,0.306,0.349,26064
SQRL,20240621,1.635,1.65,1.63,1.65,2314
TEF,20240621,4.045,4.089,4.01,4.089,43980193
TLGO,20240621,4.365,4.465,4.365,4.465,269129
TRE,20240621,12.54,12.54,12.06,12.16,183760
TRG,20240621,0.695,0.701,0.684,0.69,465779
TUB,20240621,3.26,3.33,3.225,3.295,342618
UBS,20240621,0.0036,0.0037,0.0035,0.0035,39420135
UNI,20240621,1.267,1.268,1.235,1.254,4945765
USI,20240621,5.15,5.15,5.15,5.25,192
VANA,20240621,0.104,0.105,0.097,0.105,101700
VID,20240621,109,110.8,106.8,108.2,32739
VIS,20240621,60.3,61.7,60.3,61.4,74024
VOC,20240621,0.834,0.834,0.834,0.832,201
VYT,20240621,2.42,2.42,2.42,2.42,1686
YABA,20240621,1.05,1.05,1.05,1.06,22
YADV,20240621,11,11,11,10.9,100
YAPS,20240621,18.5,18.5,17.6,17.6,467
YARP,20240621,2.92,2.92,2.92,2.92,3521
YATO,20240621,14.2,14.2,14.2,14.2,354
YDOA,20240621,25.6,25.6,25.6,25.8,195
YEIS,20240621,3.48,3.48,3.48,3.42,500
YENT,20240621,1.72,1.72,1.72,1.72,567
YFID,20240621,35.2,35.2,35.2,35.2,200
YGCS,20240621,13.2,13.2,13,10.1,800
YGGC,20240621,141,141,141,142,1
YGMP,20240621,67.5,67.5,67.5,67,5
YGOP,20240621,15.1,15.1,15.1,15.1,1520
YHSP,20240621,6.3,6.3,6.3,6.3,855
YINB7,20240621,0.775,0.775,0.775,0.775,13000
YINM,20240621,13.2,13.2,13.2,13.1,95
YISC,20240621,16.2,16.2,16.2,16.2,310
YLFG,20240621,4.18,4.18,4.18,4.18,1197
YMEI,20240621,49.2,49.2,49.2,48.4,12
YMHRE,20240621,2.76,2.76,2.76,2.76,5489
YMPI,20240621,0.965,0.965,0.965,0.965,5389
YNUM,20240621,1.83,1.83,1.83,1.83,2700
YORE,20240621,1.04,1.04,1.04,1.04,45000
YOVA,20240621,7.45,7.45,7.45,7.45,1049
YPARK,20240621,1.55,1.55,1.55,1.55,11000
YPR3,20240621,0.23,0.23,0.23,0.23,21740
YQPQ,20240621,1.25,1.25,1.25,1.22,17
YQUO,20240621,1.3,1.3,1.3,1.3,14600
YTAN,20240621,11.7,11.7,11.7,12.3,195
YTAR,20240621,60,60,60,60,583
YTRA,20240621,4.5,4.5,4.5,4.5,1117
YUVS,20240621,7.25,7.25,7.25,6.9,3
YVBA,20240621,5.5,5.5,5.5,5.5,910
YVIT,20240621,13.9,13.9,13.9,13.9,3750
YVIV,20240621,1.36,1.36,1.36,1.35,1
YZBL,20240621,1.09,1.09,1.09,1.09,1800