A3M,20240627,4.565,4.565,4.43,4.47,358092
ACS,20240627,40.74,40.82,39.96,40.02,379797
ACX,20240627,9.575,9.615,9.505,9.505,621908
ADX,20240627,1.89,1.91,1.88,1.88,164155
ADZ,20240627,5.16,5.42,5.14,5.16,1057
AEDAS,20240627,21.15,21.6,21.15,21.2,13241
AENA,20240627,187.8,188.8,187.2,188.1,112455
AGIL,20240627,3.78,3.8,3.78,3.78,2947
AI,20240627,0.131,0.133,0.13,0.13,2298851
AIR,20240627,133,133.42,129.98,131.24,4962
ALB,20240627,51.2,51.2,50.8,50.8,15022
ALC,20240627,4.9,4.9,4.8,4.8,1202
ALM,20240627,9.52,9.56,9.3,9.405,122705
ALNT,20240627,9.06,9.06,9.06,9.06,1000
ALQ,20240627,8.45,8.45,8.45,8.4,50
AMP,20240627,0.1004,0.102,0.0964,0.0979,1929778
AMS,20240627,63.6,63.88,62.28,62.36,649371
ANA,20240627,113.3,113.6,111.3,112.4,108268
ANE,20240627,19.56,19.8,18.95,19.44,338639
APAM,20240627,24.28,24.6,23.8,24,1783
APG,20240627,14.5,14.5,14.5,14.5,330
APPS,20240627,13,13,12.78,12.8,24466
ARM,20240627,8.38,8.4,8.36,8.36,49262
ART,20240627,5.45,5.45,5.45,5.45,55
ATRY,20240627,3.57,3.58,3.41,3.51,39322
ATSI,20240627,4.48,4.5,4.48,4.5,2601
AZK,20240627,6.8,6.8,6.78,6.78,3256
BAIN,20240627,2.54,2.54,2.54,2.54,1477
BBVA,20240627,9.216,9.284,9.15,9.24,6070021
BKT,20240627,7.62,7.63,7.536,7.6,1396242
BKY,20240627,0.225,0.225,0.216,0.2195,577829
BST,20240627,0.328,0.334,0.325,0.334,121066
CABK,20240627,4.95,4.973,4.924,4.954,4796978
CAF,20240627,35.05,35.05,34.5,35,23631
CASH,20240627,0.523,0.524,0.516,0.521,316372
CBAV,20240627,27,27,26.5,26.9,2707
CCEP,20240627,71.4,71.4,69.5,69.9,808
CEV,20240627,6.3,6.3,6.3,6,30
CIE,20240627,26.3,26.3,25.7,25.9,25253
CITY,20240627,0.03,0.031,0.0296,0.0306,170384
CLE,20240627,0.167,0.167,0.167,0.167,93
CLNX,20240627,30.91,31.03,30.46,30.59,1124846
CLR,20240627,4.35,4.37,4.12,4.33,38311
CMM,20240627,1.98,1.98,1.98,2.02,15
COL,20240627,5.425,5.44,5.4,5.44,540336
COM,20240627,0.825,0.825,0.825,0.825,280
COX,20240627,1.65,1.65,1.65,1.65,250
DIA,20240627,0.0122,0.0124,0.0121,0.0123,20516594
DOM,20240627,3.255,3.28,3.255,3.265,118545
EAT,20240627,5.73,5.76,5.7,5.74,1158
EBRO,20240627,15.42,15.56,15.3,15.52,65460
ECR,20240627,3.51,3.52,3.48,3.49,208489
EDR,20240627,6.42,6.5,6.22,6.29,78965
EEP,20240627,0.34,0.34,0.34,0.34,188
EIDF,20240627,6.29,6.46,6.14,6.44,64153
ELE,20240627,18.465,18.555,17.8,17.8,2101820
ELZ,20240627,0.121,0.1265,0.121,0.1265,34616
ENC,20240627,3.45,3.63,3.432,3.618,1254793
END,20240627,1.45,1.49,1.45,1.49,8809
ENER,20240627,3.75,3.8,3.75,3.75,3476
ENG,20240627,14.24,14.25,13.98,14.02,1299326
ENO,20240627,19.82,20.1,19.82,19.94,16546
ENRS,20240627,2.58,2.58,2.58,2.58,1800
ETC,20240627,3.25,3.26,3.1,3.1,12983
EZE,20240627,0.185,0.185,0.169,0.173,5562755
FACE,20240627,1.775,1.775,1.7,1.7,14208
FAE,20240627,3.63,3.67,3.535,3.59,221175
FCC,20240627,14.66,14.66,13.98,13.98,15143
FDR,20240627,19.64,19.78,19.36,19.44,312524
FER,20240627,36.64,36.68,36.16,36.5,1060811
GAM,20240627,1.37,1.41,1.35,1.35,30311
GAS,20240627,20.68,20.72,20.26,20.32,490679
GCO,20240627,37.8,38.1,37.35,37.85,8729
GEST,20240627,2.755,2.78,2.73,2.775,578879
GGR,20240627,6.38,6.38,6.36,6.36,6088
GIGA,20240627,7.05,7.05,7.05,7.05,600
GRE,20240627,33.35,33.65,32.9,33.55,22789
GRF,20240627,8.78,8.78,7.77,7.97,10439734
GRF.P,20240627,6.335,6.47,5.41,5.62,658020
GRI,20240627,1.47,1.47,1.47,1.47,150
GSJ,20240627,4.36,4.36,4.23,4.23,29155
HAN,20240627,0.228,0.228,0.228,0.228,3090
HLZ,20240627,1.55,1.55,1.41,1.415,34412
HOME,20240627,12.5,12.5,12.38,12.4,26383
IAG,20240627,1.98,1.98,1.9045,1.9045,6840429
IBE,20240627,12.315,12.355,12.115,12.15,9137169
IBG,20240627,19.8,19.8,19.2,19.35,2600
IDR,20240627,19.95,19.95,19.24,19.34,475002
IFF,20240627,0.62,0.625,0.61,0.61,25852
INDDT,20240627,10279.9,10299.5,10227.7,10269.1,46042
ISUR,20240627,8.4,8.5,8.25,8.25,6065
ITX,20240627,46.3,46.85,45.88,46.48,1457573
IZER,20240627,9.04,9.04,9.04,9.12,88
KOM,20240627,0.78,0.78,0.78,0.78,6301
LAB,20240627,2.7,2.7,2.7,2.7,1660
LDA,20240627,1.14,1.158,1.14,1.15,464790
LGT,20240627,8.2,8.34,8.02,8.32,3645
LIB,20240627,1.46,1.46,1.46,1.46,2574
LLN,20240627,1.245,1.245,1.185,1.24,7385
LLYC,20240627,9.3,9.3,9.3,9.3,350
LOG,20240627,26.78,26.9,26.58,26.62,122511
LRE,20240627,6.83,6.87,6.82,6.87,28103
MAKS,20240627,8.6,8.6,8.5,8.5,976
MAP,20240627,2.158,2.164,2.148,2.156,1072924
MCM,20240627,13.45,13.5,13.35,13.35,4440
MDF,20240627,0.57,0.588,0.556,0.588,104935
MEL,20240627,7.705,7.705,7.565,7.58,223876
MFEA,20240627,3.198,3.2,3.184,3.2,3853
MIO,20240627,4.24,4.24,4.06,4.06,1282
MRL,20240627,10.28,10.29,10.16,10.28,582638
MTB,20240627,1.36,1.4,1.36,1.4,5105
MTS,20240627,21.5,21.55,21.12,21.12,156099
MVC,20240627,8.19,8.2,8.1,8.11,18107
NBI,20240627,4.52,4.52,4.52,4.5,100
NEA,20240627,6.74,6.74,6.54,6.72,858
NHH,20240627,3.98,4.055,3.96,4.01,84087
NTH,20240627,1.615,1.635,1.61,1.615,9033
NTX,20240627,4.7,4.7,4.68,4.68,6022
NXT,20240627,0.339,0.34,0.333,0.333,362969
NYE,20240627,0.0042,0.0044,0.0042,0.0042,3548760
OHL,20240627,0.35,0.367,0.3346,0.3346,11658507
OLE,20240627,0.236,0.236,0.227,0.227,131819
ORY,20240627,1.898,1.898,1.81,1.822,133984
PANG,20240627,1.75,1.75,1.75,1.75,556
PAR,20240627,3.82,3.82,3.68,3.8,2160
PHM,20240627,33.76,33.84,32.36,32.7,35656
PRM,20240627,10.45,10.55,10.45,10.5,1573
PRO,20240627,25,25,24.8,25,337
PRS,20240627,0.394,0.394,0.369,0.383,172792
PSG,20240627,1.74,1.748,1.714,1.724,260603
PUIG,20240627,26.28,26.3,25.87,26,125275
PVA,20240627,0.375,0.396,0.371,0.39,181635
R4,20240627,10.5,10.6,10.5,10.5,205
RBT,20240627,1.36,1.36,1.36,1.36,1270
REE,20240627,16.43,16.43,16.15,16.26,1277085
REN,20240627,0.858,0.86,0.854,0.86,13815
REP,20240627,14.68,14.72,14.615,14.64,2437113
RIO,20240627,3.96,3.96,3.9,3.9,4133
RJF,20240627,2.85,2.85,2.79,2.8,6163
RLIA,20240627,0.966,1.015,0.952,0.98,9338
ROVI,20240627,87.05,87.45,85.7,86.95,77830
RSS,20240627,2.9,2.9,2.9,2.9,980
SAB,20240627,1.7735,1.8,1.7545,1.7905,10631775
SAI,20240627,0.1546,0.1546,0.143,0.149,372428
SAN,20240627,4.35,4.3515,4.3055,4.337,23526706
SCO,20240627,4.6,4.6,4.6,4.6,4450
SCYR,20240627,3.302,3.31,3.276,3.288,1125810
SEC,20240627,14.4,14.4,14.4,14.4,350
SLR,20240627,11.84,11.91,11.43,11.59,672264
SNG,20240627,3.02,3.04,3.02,3.02,4615
SOL,20240627,2.315,2.32,2.185,2.195,176152
SPH,20240627,0.38,0.38,0.361,0.361,2958
SQRL,20240627,1.575,1.695,1.575,1.61,11524
TEF,20240627,4.009,4.021,3.991,3.993,6202559
TLGO,20240627,4.18,4.18,4,4.085,169544
TRE,20240627,12.22,12.79,12.22,12.64,172094
TRG,20240627,0.655,0.673,0.651,0.653,385345
TUB,20240627,3.2,3.25,3.17,3.215,110991
UBS,20240627,0.0035,0.0035,0.0034,0.0035,15074405
UNI,20240627,1.276,1.276,1.259,1.261,3041696
USI,20240627,5.1,5.1,5.1,5.1,210
VANA,20240627,0.1005,0.1005,0.095,0.1,174177
VID,20240627,106.2,108.4,106.2,107.2,14970
VIS,20240627,61.4,62.2,61.4,62.1,25027
VOC,20240627,0.84,0.84,0.812,0.814,12750
VYT,20240627,2.4,2.4,2.4,2.4,1200
YABA,20240627,1.05,1.05,1.05,1.06,22
YADV,20240627,11,11,11,10.9,100
YAPS,20240627,18.5,18.5,17.6,17.6,467
YARP,20240627,2.92,2.92,2.92,2.92,3521
YATO,20240627,14.2,14.2,14.2,14.2,354
YDOA,20240627,25.6,25.6,25.6,25.8,195
YEIS,20240627,3.48,3.48,3.48,3.42,500
YENT,20240627,1.72,1.72,1.72,1.72,567
YFID,20240627,35.2,35.2,35.2,35.2,200
YGCS,20240627,13.2,13.2,13,10.1,800
YGGC,20240627,141,141,141,142,1
YGMP,20240627,67.5,67.5,67.5,67,5
YGOP,20240627,15.1,15.1,15.1,15.1,200
YHSP,20240627,6.3,6.3,6.3,6.3,855
YINB7,20240627,0.775,0.775,0.775,0.775,13000
YINM,20240627,13.2,13.2,13.2,13.1,95
YISC,20240627,16.2,16.2,16.2,16.2,310
YLFG,20240627,4.18,4.18,4.18,4.18,1197
YMEI,20240627,49.8,50,49.8,49.8,200
YMHRE,20240627,2.86,2.86,2.86,2.86,335
YMPI,20240627,0.965,0.965,0.965,0.965,5389
YNUM,20240627,1.83,1.83,1.83,1.83,2700
YORE,20240627,1.05,1.05,1.05,1.05,48000
YOVA,20240627,7.45,7.45,7.45,7.45,1049
YPARK,20240627,1.55,1.55,1.55,1.55,11000
YPR3,20240627,0.23,0.23,0.23,0.23,21740
YQPQ,20240627,1.25,1.25,1.25,1.22,17
YQUO,20240627,1.3,1.3,1.3,1.3,14600
YTAN,20240627,11.7,11.7,11.7,12.3,195
YTAR,20240627,60,60,60,60,583
YTRA,20240627,4.46,4.46,4.46,4.46,695
YUVS,20240627,7.25,7.25,7.25,6.9,3
YVBA,20240627,5.6,5.6,5.6,5.6,893
YVIT,20240627,13.9,13.9,13.9,13.9,2300
YVIV,20240627,1.36,1.36,1.36,1.35,1
YZBL,20240627,1.09,1.09,1.09,1.09,1800