A3M,20240628,4.455,4.48,4.385,4.425,351981
ACS,20240628,40.1,40.3,39.92,40.28,759029
ACX,20240628,9.53,9.75,9.53,9.69,572510
ADX,20240628,1.874,1.878,1.85,1.864,286877
ADZ,20240628,5.18,5.18,5.18,5.18,833
AEDAS,20240628,21.15,21.65,20.9,21.15,38196
AENA,20240628,188.1,188.6,186.9,188,118136
AGIL,20240628,3.78,3.96,3.78,3.96,5796
AI,20240628,0.1308,0.1308,0.126,0.1278,2204330
AIR,20240628,130.48,130.48,127.7,127.9,5307
ALB,20240628,50.5,51,50.5,51,15448
ALC,20240628,4.9,4.9,4.9,4.8,60
ALM,20240628,9.485,9.485,9.335,9.4,287073
ALNT,20240628,9.06,9.2,9.06,9.06,2857
ALQ,20240628,8.45,8.45,8.45,8.45,435
AMP,20240628,0.0978,0.0993,0.0962,0.0963,1183445
AMS,20240628,62.7,62.7,61.6,62.14,633704
ANA,20240628,112.6,112.6,110.1,110.3,110465
ANE,20240628,19.5,19.66,19.18,19.23,280704
APAM,20240628,24.7,24.72,24.16,24.22,1811
APG,20240628,14.5,14.5,14.5,14.5,330
APPS,20240628,12.8,12.8,12.78,12.8,10384
ARM,20240628,8.4,8.4,8.36,8.36,33092
ART,20240628,5.4,5.4,5.4,5.5,4929
ATRY,20240628,3.51,3.59,3.47,3.54,9227
ATSI,20240628,4.5,4.6,4.5,4.6,1977
AZK,20240628,6.8,6.88,6.7,6.8,4330
BAIN,20240628,2.74,2.74,2.74,2.74,1359
BBVA,20240628,9.32,9.364,9.22,9.352,8217594
BKT,20240628,7.622,7.678,7.538,7.626,1979377
BKY,20240628,0.22,0.222,0.216,0.2185,552585
BST,20240628,0.335,0.338,0.327,0.335,40451
CABK,20240628,4.976,4.999,4.926,4.943,7258635
CAF,20240628,35.3,35.45,34.8,35.1,23330
CASH,20240628,0.531,0.531,0.516,0.522,444217
CBAV,20240628,26.4,26.9,26.4,26.4,2501
CCEP,20240628,68.8,69.3,68.4,68.5,855
CEV,20240628,6,6,6,6,100
CIE,20240628,25.9,26.1,25.75,25.95,39505
CITY,20240628,0.03,0.0316,0.0292,0.031,1290650
CLE,20240628,0.167,0.167,0.167,0.167,93
CLNX,20240628,30.65,30.88,30.37,30.37,1592715
CLR,20240628,4.28,4.33,4.2,4.31,22632
CMM,20240628,1.98,1.98,1.98,2.02,15
COL,20240628,5.45,5.505,5.405,5.43,913647
COM,20240628,0.855,0.855,0.82,0.84,5095
COX,20240628,1.64,1.64,1.64,1.65,1
DIA,20240628,0.0124,0.0124,0.0121,0.0123,8611533
DOM,20240628,3.25,3.275,3.21,3.22,94366
EAT,20240628,5.71,5.94,5.71,5.77,800
EBRO,20240628,15.54,15.6,15.5,15.54,24713
ECR,20240628,3.73,3.93,3.73,3.905,1102738
EDR,20240628,6.43,6.56,6.27,6.5,119429
EEP,20240628,0.34,0.34,0.34,0.34,188
EIDF,20240628,6.46,6.54,6.2,6.22,100231
ELE,20240628,17.795,17.885,17.475,17.535,2350741
ELZ,20240628,0.123,0.123,0.123,0.123,7820
ENC,20240628,3.622,3.622,3.392,3.422,734739
END,20240628,1.49,1.5,1.42,1.5,13194
ENER,20240628,3.79,3.79,3.61,3.69,15280
ENG,20240628,14.06,14.12,13.89,13.89,1941971
ENO,20240628,19.98,19.98,19.82,19.84,14001
ENRS,20240628,2.6,2.62,2.44,2.6,10358
ETC,20240628,3.14,3.14,3.14,3.14,801
EZE,20240628,0.172,0.174,0.168,0.171,1223407
FACE,20240628,1.75,1.75,1.71,1.74,2240
FAE,20240628,3.575,3.63,3.575,3.605,124880
FCC,20240628,14.28,14.28,13.9,13.9,12888
FDR,20240628,19.63,19.75,19.37,19.49,859440
FER,20240628,36.62,36.72,36.18,36.26,781995
GAM,20240628,1.36,1.36,1.335,1.36,12181
GAS,20240628,20.3,20.46,20.16,20.16,597709
GCO,20240628,38,38.2,37.6,37.8,7514
GEST,20240628,2.775,2.8,2.76,2.78,449790
GGR,20240628,6.36,6.36,6.22,6.36,3673
GIGA,20240628,7.1,7.2,7.05,7.2,6563
GRE,20240628,33.95,33.95,33.15,33.7,21934
GRF,20240628,8.25,8.25,7.858,7.86,3096360
GRF.P,20240628,5.8,5.86,5.595,5.71,385815
GRI,20240628,1.47,1.47,1.47,1.47,150
GSJ,20240628,4.22,4.3,4.17,4.28,45198
HAN,20240628,0.228,0.228,0.228,0.228,3090
HLZ,20240628,1.485,1.595,1.45,1.46,68203
HOME,20240628,12.44,12.6,12.36,12.5,28198
IAG,20240628,1.91,1.9305,1.889,1.9155,6671500
IBE,20240628,12.115,12.23,12.07,12.115,12184204
IBG,20240628,19.35,19.7,19.2,19.25,1211
IDR,20240628,19.47,19.48,19.23,19.31,446625
IFF,20240628,0.625,0.645,0.625,0.645,38100
INDDT,20240628,10289.2,10333,10217.5,10245.1,67672
ISUR,20240628,8.3,8.3,8.3,8.25,44
ITX,20240628,46.77,46.8,46.11,46.36,1560655
IZER,20240628,9.04,9.16,9.04,9.12,2250
KOM,20240628,0.78,0.78,0.78,0.78,6301
LAB,20240628,2.7,2.7,2.7,2.7,1860
LDA,20240628,1.15,1.16,1.128,1.156,704324
LGT,20240628,8.22,8.34,8.02,8.28,5558
LIB,20240628,1.46,1.46,1.46,1.46,1
LLN,20240628,1.24,1.25,1.15,1.25,59482
LLYC,20240628,9.45,9.45,9.45,9.3,10
LOG,20240628,26.62,26.82,26.34,26.42,166895
LRE,20240628,6.88,6.91,6.82,6.83,23219
MAKS,20240628,8.5,8.6,8.5,8.5,392
MAP,20240628,2.152,2.168,2.146,2.154,1735114
MCM,20240628,13.15,13.15,12.85,13,7126
MDF,20240628,0.56,0.58,0.56,0.579,71894
MEL,20240628,7.6,7.72,7.57,7.665,407438
MFEA,20240628,3.198,3.2,3.184,3.2,3853
MIO,20240628,4.02,4.02,4.02,4.06,1
MRL,20240628,10.3,10.44,10.27,10.4,841225
MTB,20240628,1.36,1.4,1.36,1.4,5105
MTS,20240628,21.33,21.66,21.26,21.38,201246
MVC,20240628,8.13,8.18,8.05,8.08,8798
NBI,20240628,4.54,4.54,4.54,4.5,200
NEA,20240628,6.72,6.72,6.7,6.72,1172
NHH,20240628,4.01,4.05,4.01,4.03,19870
NTH,20240628,1.615,1.615,1.61,1.615,4872
NTX,20240628,4.68,4.76,4.68,4.68,768
NXT,20240628,0.345,0.345,0.316,0.329,404147
NYE,20240628,0.0042,0.0044,0.0042,0.0044,1048330
OHL,20240628,0.345,0.3662,0.34,0.3536,5660435
OLE,20240628,0.234,0.234,0.226,0.227,177866
ORY,20240628,1.812,1.85,1.8,1.818,113284
PANG,20240628,1.73,1.73,1.73,1.73,1800
PAR,20240628,3.76,3.76,3.76,3.76,1000
PHM,20240628,32.64,32.8,31.82,31.82,36293
PRM,20240628,10.7,10.7,10.4,10.55,4873
PRO,20240628,24.8,24.8,24.8,25,355
PRS,20240628,0.363,0.385,0.363,0.37,53177
PSG,20240628,1.75,1.75,1.704,1.71,309526
PUIG,20240628,26,26.35,25.86,26.1,98309
PVA,20240628,0.375,0.395,0.375,0.38,28580
R4,20240628,10.6,10.6,10.5,10.5,2123
RBT,20240628,1.36,1.36,1.36,1.36,2210
REE,20240628,16.27,16.34,16.15,16.32,1478465
REN,20240628,0.854,0.854,0.848,0.848,17761
REP,20240628,14.725,14.935,14.68,14.735,3195401
RIO,20240628,3.76,4.04,3.74,3.78,612
RJF,20240628,2.79,2.85,2.68,2.73,47200
RLIA,20240628,0.956,0.968,0.956,0.964,1451
ROVI,20240628,87.8,88.05,86.2,87.55,64185
RSS,20240628,2.9,2.9,2.9,2.9,400
SAB,20240628,1.797,1.807,1.78,1.8005,14997662
SAI,20240628,0.1454,0.1508,0.144,0.144,173889
SAN,20240628,4.3575,4.368,4.296,4.3305,23905997
SCO,20240628,4.5,4.6,4.5,4.6,1385
SCYR,20240628,3.302,3.316,3.272,3.294,1405820
SEC,20240628,14.4,14.4,14.4,14.4,350
SLR,20240628,11.61,11.64,11.39,11.57,678585
SNG,20240628,3.04,3.1,3.04,3.02,350
SOL,20240628,2.18,2.2,2.155,2.155,168265
SPH,20240628,0.377,0.4,0.376,0.381,45313
SQRL,20240628,1.595,1.69,1.585,1.68,25917
TEF,20240628,3.985,4.005,3.945,3.96,11875867
TLGO,20240628,4.055,4.09,4.005,4.02,265354
TRE,20240628,12.65,12.73,12.58,12.63,128723
TRG,20240628,0.65,0.669,0.625,0.635,1102670
TUB,20240628,3.235,3.25,3.21,3.24,145167
UBS,20240628,0.0034,0.0035,0.0034,0.0034,46508270
UNI,20240628,1.27,1.29,1.265,1.274,5479973
USI,20240628,5.15,5.15,5.15,5.15,210
VANA,20240628,0.095,0.0988,0.0902,0.0978,205500
VID,20240628,107.2,109,104.2,105.2,28965
VIS,20240628,62.4,62.4,61.3,61.5,35686
VOC,20240628,0.814,0.814,0.81,0.812,6822
VYT,20240628,2.46,2.46,2.46,2.46,482
YABA,20240628,1.05,1.05,1.05,1.06,22
YADV,20240628,11,11,11,10.9,100
YAPS,20240628,18.5,18.5,17.6,17.6,467
YARP,20240628,2.92,2.92,2.92,2.92,3521
YATO,20240628,14.2,14.2,14.2,14.2,354
YDOA,20240628,25.6,25.6,25.6,25.8,195
YEIS,20240628,3.48,3.48,3.48,3.42,500
YENT,20240628,1.72,1.72,1.72,1.72,567
YFID,20240628,35.2,35.2,35.2,35.2,200
YGCS,20240628,13.2,13.2,13,10.1,800
YGGC,20240628,141,141,141,142,1
YGMP,20240628,67.5,67.5,67.5,67,5
YGOP,20240628,15.1,15.1,15.1,15.1,997
YHSP,20240628,6.4,6.4,6.4,6.4,200
YINB7,20240628,0.775,0.775,0.775,0.775,13000
YINM,20240628,13.2,13.2,13.2,13.1,95
YISC,20240628,16.2,16.2,16.2,16.2,310
YLFG,20240628,4.18,4.18,4.18,4.18,1197
YMEI,20240628,49.8,50,49.8,49.8,200
YMHRE,20240628,2.88,2.9,2.88,2.9,26888
YMPI,20240628,0.965,0.965,0.965,0.965,5389
YNUM,20240628,1.83,1.83,1.83,1.83,2700
YORE,20240628,1.06,1.06,1.06,1.06,11718
YOVA,20240628,7.45,7.45,7.45,7.45,1000
YPARK,20240628,1.55,1.55,1.55,1.55,11000
YPR3,20240628,0.23,0.23,0.23,0.23,21740
YQPQ,20240628,1.25,1.25,1.25,1.22,17
YQUO,20240628,1.3,1.3,1.3,1.3,14600
YTAN,20240628,11.7,11.7,11.7,12.3,195
YTAR,20240628,60,60,60,60,583
YTRA,20240628,4.46,4.46,4.46,4.46,695
YUVS,20240628,7.25,7.25,7.25,6.9,3
YVBA,20240628,5.6,5.6,5.6,5.6,893
YVIT,20240628,14,14,14,14,3562
YVIV,20240628,1.36,1.36,1.36,1.35,1
YZBL,20240628,1.09,1.09,1.09,1.09,1800