A3M,20240624,4.55,4.62,4.51,4.62,275659
ACS,20240624,39.7,41.14,39.54,40.9,575460
ACX,20240624,9.71,9.835,9.69,9.82,492451
ADX,20240624,1.88,1.928,1.88,1.922,221396
ADZ,20240624,5.12,5.4,5.12,5.4,618
AEDAS,20240624,21.75,22.45,21.6,22.05,61012
AENA,20240624,187.5,188.7,185.8,188,241311
AGIL,20240624,3.7,3.78,3.7,3.78,2019
AI,20240624,0.1332,0.1338,0.1312,0.1316,592580
AIR,20240624,149.8,149.8,148.58,148.88,1034
ALB,20240624,51.5,51.6,51.2,51.5,16168
ALC,20240624,4.9,4.9,4.9,4.9,1010
ALM,20240624,9.675,9.675,9.55,9.625,155068
ALNT,20240624,9.1,9.2,9.1,9.2,3216
ALQ,20240624,8.45,8.45,8.45,8.4,50
AMP,20240624,0.1068,0.1068,0.1016,0.1032,2615019
AMS,20240624,63.88,64.2,63.62,64.02,381428
ANA,20240624,114.2,115.9,112.5,115.7,118549
ANE,20240624,19.8,20.26,19.65,20.18,252605
APAM,20240624,24.8,25.18,24.8,24.8,696
APG,20240624,14.5,14.5,14.5,14.5,330
APPS,20240624,12.9,12.9,12.78,12.8,8048
ARM,20240624,8.42,8.42,8.4,8.4,11258
ART,20240624,5.4,5.5,5.4,5.5,4686
ATRY,20240624,3.52,3.52,3.47,3.52,10417
ATSI,20240624,4.42,4.42,4.42,4.42,202
AZK,20240624,6.56,6.78,6.44,6.64,18269
BAIN,20240624,2.76,2.76,2.76,2.78,100
BBVA,20240624,9.18,9.42,9.178,9.392,7029387
BKT,20240624,7.614,7.702,7.56,7.702,2188636
BKY,20240624,0.2165,0.2215,0.2165,0.2175,228751
BST,20240624,0.338,0.34,0.33,0.339,61306
CABK,20240624,4.965,5.016,4.936,5.008,7464587
CAF,20240624,35.15,36.05,35.15,35.7,54380
CASH,20240624,0.552,0.552,0.532,0.534,330228
CBAV,20240624,27.8,27.8,27.1,27.5,3575
CCEP,20240624,69.7,70.4,69.7,70,1434
CEV,20240624,6,6,6,6,2100
CIE,20240624,26.8,26.85,26.5,26.8,21229
CITY,20240624,0.03,0.0308,0.029,0.03,971985
CLE,20240624,0.167,0.167,0.167,0.167,93
CLNX,20240624,31.29,31.5,31.16,31.47,1134112
CLR,20240624,4.51,4.55,4.46,4.46,32741
CMM,20240624,1.98,1.98,1.98,2.02,15
COL,20240624,5.56,5.6,5.49,5.555,716750
COM,20240624,0.905,0.905,0.87,0.905,6640
COX,20240624,1.65,1.65,1.65,1.65,800
DIA,20240624,0.0123,0.0123,0.0121,0.0123,7348026
DOM,20240624,3.27,3.27,3.21,3.235,80693
EAT,20240624,5.98,5.98,5.98,5.98,750
EBRO,20240624,15.76,15.82,15.58,15.7,37432
ECR,20240624,3.55,3.55,3.54,3.54,28435
EDR,20240624,6.72,6.8,6.68,6.73,55038
EEP,20240624,0.34,0.34,0.34,0.34,188
EIDF,20240624,6.12,6.12,5.55,6.06,29349
ELE,20240624,18.95,19.15,18.89,19.055,1014777
ELZ,20240624,0.12,0.1265,0.12,0.1255,6000
ENC,20240624,3.392,3.418,3.368,3.41,311596
END,20240624,1.46,1.575,1.46,1.53,20724
ENER,20240624,3.68,3.84,3.68,3.77,21050
ENG,20240624,14.55,14.56,14.38,14.46,1151896
ENO,20240624,20.15,20.35,20.1,20.15,9554
ENRS,20240624,2.54,2.54,2.46,2.48,4449
ETC,20240624,3.26,3.26,3.23,3.23,4350
EZE,20240624,0.187,0.189,0.187,0.187,675097
FACE,20240624,1.785,1.85,1.785,1.85,7452
FAE,20240624,3.645,3.67,3.615,3.635,195605
FCC,20240624,14.52,14.54,14.32,14.4,12379
FDR,20240624,21.4,21.68,21.28,21.66,167063
FER,20240624,36.2,36.72,36.06,36.56,1100505
GAM,20240624,1.42,1.42,1.385,1.385,3061
GAS,20240624,20.22,20.88,20.16,20.82,527153
GCO,20240624,38.9,39.2,38.65,38.75,11929
GEST,20240624,2.85,2.875,2.845,2.87,275616
GGR,20240624,6.48,6.48,6.32,6.48,10745
GIGA,20240624,7,7,7,7,6475
GRE,20240624,32.55,34.9,32.4,34.8,83956
GRF,20240624,9.134,9.366,9.084,9.34,1559428
GRF.P,20240624,6.65,6.71,6.55,6.69,89490
GRI,20240624,1.47,1.47,1.47,1.47,150
GSJ,20240624,4.5,4.54,4.4,4.42,57493
HAN,20240624,0.23,0.23,0.23,0.23,16266
HLZ,20240624,1.58,1.68,1.565,1.575,79479
HOME,20240624,12.04,12.4,12.04,12.4,34979
IAG,20240624,2.015,2.029,1.994,2.029,5303644
IBE,20240624,12.19,12.325,12.155,12.32,7215203
IBG,20240624,19.35,19.7,19.35,19.7,1684
IDR,20240624,20.68,20.74,20.14,20.32,574413
IFF,20240624,0.635,0.635,0.635,0.64,380
INDDT,20240624,10294.7,10406.3,10284.8,10398.5,54995
ISUR,20240624,8.35,8.35,8.35,8.35,401
ITX,20240624,46.89,47.31,46.47,47.21,1646061
IZER,20240624,9.04,9.14,8.98,9.14,1100
KOM,20240624,0.81,0.81,0.81,0.81,200
LAB,20240624,2.58,2.66,2.58,2.66,3909
LDA,20240624,1.16,1.166,1.13,1.164,848724
LGT,20240624,8.2,8.5,7.74,8.4,17026
LIB,20240624,1.5,1.5,1.5,1.5,2700
LLN,20240624,1.245,1.31,1.235,1.26,24467
LLYC,20240624,9.3,9.3,9.3,9.3,513
LOG,20240624,26.82,27.42,26.8,27.42,218131
LRE,20240624,6.9,6.96,6.89,6.91,36896
MAKS,20240624,8.6,8.7,8.6,8.7,2466
MAP,20240624,2.158,2.188,2.156,2.186,2020791
MCM,20240624,13.45,13.7,13.35,13.5,6940
MDF,20240624,0.588,0.588,0.558,0.574,120681
MEL,20240624,7.52,7.63,7.5,7.63,253383
MFEA,20240624,3.13,3.13,3.13,3.178,200
MIO,20240624,4.26,4.26,4.26,4.1,100
MRL,20240624,10.57,10.7,10.52,10.67,565588
MTB,20240624,1.36,1.4,1.36,1.4,5105
MTS,20240624,22.03,22.4,21.97,22.15,160176
MVC,20240624,8.14,8.2,8.1,8.14,5697
NBI,20240624,4.54,4.54,4.5,4.5,1441
NEA,20240624,6.86,6.86,6.56,6.6,7167
NHH,20240624,4.305,4.305,4.06,4.06,236243
NTH,20240624,1.61,1.63,1.61,1.61,2708
NTX,20240624,4.68,4.68,4.68,4.68,2570
NXT,20240624,0.305,0.323,0.305,0.323,178002
NYE,20240624,0.0044,0.0044,0.0042,0.0044,1063810
OHL,20240624,0.3998,0.412,0.3962,0.406,1861208
OLE,20240624,0.234,0.238,0.227,0.234,530643
ORY,20240624,1.91,1.924,1.882,1.89,34455
PANG,20240624,1.72,1.8,1.72,1.8,4178
PAR,20240624,3.62,3.8,3.62,3.8,18969
PHM,20240624,33.5,34.6,33.2,34.46,15700
PRM,20240624,10.7,10.7,10.55,10.6,2557
PRO,20240624,24.4,25,24.4,25,887
PRS,20240624,0.397,0.397,0.366,0.38,6271
PSG,20240624,1.834,1.84,1.816,1.836,237870
PUIG,20240624,26.76,26.83,26.31,26.37,111983
PVA,20240624,0.371,0.385,0.37,0.383,11345
R4,20240624,10.5,10.5,10.5,10.5,32
RBT,20240624,1.36,1.36,1.36,1.36,1270
REE,20240624,17.35,17.41,17.17,17.32,868293
REN,20240624,0.87,0.876,0.854,0.87,11428
REP,20240624,14.55,14.845,14.535,14.8,3128527
RIO,20240624,4.1,4.1,3.94,3.94,2076
RJF,20240624,2.89,2.94,2.86,2.92,18144
RLIA,20240624,0.942,1,0.942,0.97,3647
ROVI,20240624,82.65,83.85,82.15,83.55,65468
RSS,20240624,2.94,2.94,2.94,2.94,1170
SAB,20240624,1.772,1.8135,1.7655,1.81,9470179
SAI,20240624,0.1548,0.1548,0.1504,0.1516,76786
SAN,20240624,4.3505,4.417,4.3385,4.409,22876995
SCO,20240624,4.6,4.6,4.6,4.6,4450
SCYR,20240624,3.312,3.39,3.294,3.39,1178081
SEC,20240624,14.4,14.4,14.4,14.4,350
SLR,20240624,12,12.34,11.96,12.24,678068
SNG,20240624,3.1,3.14,3.1,3.14,3133
SOL,20240624,2.43,2.43,2.36,2.385,117736
SPH,20240624,0.36,0.367,0.36,0.367,2851
SQRL,20240624,1.585,1.65,1.585,1.65,13078
TEF,20240624,4.08,4.128,4.041,4.109,9409122
TLGO,20240624,4.43,4.45,4.36,4.36,99884
TRE,20240624,11.9,12.23,11.9,12.16,149331
TRG,20240624,0.695,0.713,0.684,0.685,1218337
TUB,20240624,3.265,3.39,3.265,3.385,495177
UBS,20240624,0.0036,0.0036,0.0035,0.0035,22511900
UNI,20240624,1.258,1.285,1.254,1.284,6647226
USI,20240624,5.15,5.15,5.15,5.15,1000
VANA,20240624,0.1,0.1085,0.0952,0.1,648400
VID,20240624,108.6,109,108,109,16826
VIS,20240624,61.7,62.1,61.1,61.6,28926
VOC,20240624,0.83,0.83,0.824,0.824,12130
VYT,20240624,2.42,2.42,2.42,2.42,1686
YABA,20240624,1.05,1.05,1.05,1.06,22
YADV,20240624,11,11,11,10.9,100
YAPS,20240624,18.5,18.5,17.6,17.6,467
YARP,20240624,2.92,2.92,2.92,2.92,3521
YATO,20240624,14.2,14.2,14.2,14.2,354
YDOA,20240624,25.6,25.6,25.6,25.8,195
YEIS,20240624,3.48,3.48,3.48,3.42,500
YENT,20240624,1.72,1.72,1.72,1.72,567
YFID,20240624,35.2,35.2,35.2,35.2,200
YGCS,20240624,13.2,13.2,13,10.1,800
YGGC,20240624,141,141,141,142,1
YGMP,20240624,67.5,67.5,67.5,67,5
YGOP,20240624,15.1,15.1,15.1,15.1,590
YHSP,20240624,6.2,6.3,6.2,6.3,1707
YINB7,20240624,0.775,0.775,0.775,0.775,13000
YINM,20240624,13.2,13.2,13.2,13.1,95
YISC,20240624,16.2,16.2,16.2,16.2,310
YLFG,20240624,4.18,4.18,4.18,4.18,1197
YMEI,20240624,49.2,49.2,49.2,48.4,12
YMHRE,20240624,2.8,2.8,2.8,2.8,84686
YMPI,20240624,0.965,0.965,0.965,0.965,5389
YNUM,20240624,1.83,1.83,1.83,1.83,2700
YORE,20240624,1.05,1.05,1.05,1.05,48000
YOVA,20240624,7.45,7.45,7.45,7.45,1049
YPARK,20240624,1.55,1.55,1.55,1.55,11000
YPR3,20240624,0.23,0.23,0.23,0.23,21740
YQPQ,20240624,1.25,1.25,1.25,1.22,17
YQUO,20240624,1.3,1.3,1.3,1.3,14600
YTAN,20240624,11.7,11.7,11.7,12.3,195
YTAR,20240624,60,60,60,60,583
YTRA,20240624,4.5,4.5,4.5,4.5,1561
YUVS,20240624,7.25,7.25,7.25,6.9,3
YVBA,20240624,5.6,5.6,5.6,5.6,893
YVI.D,20240624,0.01,0.01,0.01,0.01,1000
YVIT,20240624,13.9,13.9,13.9,13.9,3750
YVIV,20240624,1.36,1.36,1.36,1.35,1
YZBL,20240624,1.09,1.09,1.09,1.09,1800