A3M,20240703,4.44,4.52,4.42,4.505,245631
ACS,20240703,38.62,38.98,38.52,38.74,510035
ACX,20240703,9.84,9.87,9.745,9.85,779311
ADX,20240703,1.85,1.894,1.85,1.89,163159
ADZ,20240703,5.18,5.2,5.14,5.14,1011
AEDAS,20240703,21.4,21.9,21.4,21.7,34118
AENA,20240703,189.3,191.8,187.8,191.2,186618
AGIL,20240703,3.9,3.9,3.74,3.74,1805
AI,20240703,0.1252,0.1278,0.122,0.1256,1259858
AIR,20240703,132.7,136.28,132.7,136.28,4638
ALB,20240703,51.2,51.2,50.8,50.9,13552
ALC,20240703,5,5,4.9,4.9,610
ALM,20240703,9.36,9.47,9.36,9.39,49063
ALNT,20240703,9.06,9.18,9.04,9.16,6781
ALQ,20240703,8.5,8.5,8.5,8.5,150
AMP,20240703,0.0958,0.0977,0.095,0.0964,1264858
AMS,20240703,62.16,63.34,62.06,63.34,481880
ANA,20240703,106.1,107.4,105.4,107.1,98273
ANE,20240703,19.17,19.36,18.7,19.07,486978
APAM,20240703,25.36,26.1,25.36,26,4571
APG,20240703,14.5,14.5,14.5,14.5,330
APPS,20240703,12.8,12.8,12.8,12.8,9647
ARM,20240703,8.38,8.4,8.38,8.4,2208
ART,20240703,5.55,5.55,5.55,5.55,250
ATRY,20240703,3.91,3.95,3.83,3.83,40373
ATSI,20240703,4.44,4.54,4.44,4.54,1552
AZK,20240703,6.5,6.5,6.28,6.42,12304
BAIN,20240703,2.84,2.84,2.84,2.84,267
BBVA,20240703,9.476,9.61,9.42,9.594,6958874
BKT,20240703,7.65,7.74,7.59,7.59,1890916
BKY,20240703,0.224,0.227,0.2215,0.2255,640878
BST,20240703,0.33,0.3395,0.33,0.333,49678
CABK,20240703,5,5.062,4.988,5.006,5260798
CAF,20240703,35.15,36,35.05,35.8,25832
CASH,20240703,0.532,0.535,0.519,0.533,730375
CBAV,20240703,27,28,26.9,27.1,10653
CCEP,20240703,67.9,68,67.6,68,184
CEV,20240703,5.8,5.8,5.8,5.8,140
CIE,20240703,26.2,26.45,26.15,26.45,19977
CITY,20240703,0.0314,0.0314,0.03,0.0314,511812
CLE,20240703,0.167,0.167,0.167,0.167,500
CLNX,20240703,30.79,31.29,30.48,31.23,1102129
CLR,20240703,4.51,4.52,4.4,4.5,16647
CMM,20240703,1.98,1.98,1.98,2.02,15
COL,20240703,5.525,5.575,5.48,5.575,865969
COM,20240703,0.84,0.84,0.82,0.84,1930
COX,20240703,1.65,1.65,1.65,1.65,99
DIA,20240703,0.0126,0.0126,0.0124,0.0126,3776673
DOM,20240703,3.225,3.255,3.22,3.24,62589
EAT,20240703,5.52,5.7,5.52,5.7,1416
EBRO,20240703,15.7,15.7,15.48,15.52,28875
ECR,20240703,3.905,3.97,3.905,3.95,69494
EDR,20240703,6.61,6.65,6.53,6.61,38403
EEP,20240703,0.34,0.34,0.34,0.34,188
EIDF,20240703,6.71,6.95,6.52,6.95,105612
ELE,20240703,17.815,17.915,17.705,17.795,1045185
ELZ,20240703,0.115,0.125,0.114,0.125,26230
ENC,20240703,3.396,3.412,3.38,3.384,234594
END,20240703,1.365,1.37,1.325,1.36,7068
ENER,20240703,3.65,3.78,3.65,3.78,3887
ENG,20240703,12.86,12.94,12.79,12.9,1389419
ENO,20240703,19.54,19.64,19.44,19.58,11388
ENRS,20240703,2.58,2.62,2.56,2.62,1700
ETC,20240703,3.16,3.21,3.16,3.21,1163
EZE,20240703,0.187,0.187,0.181,0.182,808506
FACE,20240703,1.75,1.81,1.74,1.78,15360
FAE,20240703,3.59,3.595,3.55,3.58,174777
FCC,20240703,12.96,13.32,12.96,13.12,17407
FDR,20240703,19.41,19.55,19.29,19.4,159457
FER,20240703,36.54,37.06,36.28,36.98,814971
GAM,20240703,1.33,1.34,1.33,1.34,497
GAS,20240703,20.6,20.9,20.56,20.78,421112
GCO,20240703,37.8,38.15,37.5,37.85,12738
GEST,20240703,2.685,2.8,2.68,2.8,788085
GGR,20240703,6.4,6.44,6.22,6.3,15326
GIGA,20240703,7.15,7.15,7,7,5550
GRE,20240703,33.8,34.25,33.5,34,35959
GRF,20240703,8.1,8.5,7.99,8.42,2976417
GRF.P,20240703,5.905,6.16,5.865,6.155,143582
GRI,20240703,1.47,1.47,1.47,1.47,150
GSJ,20240703,4.46,4.51,4.42,4.49,40266
HAN,20240703,0.228,0.228,0.228,0.228,120
HLZ,20240703,1.465,1.47,1.38,1.47,39544
HOME,20240703,12.84,12.94,12.74,12.84,22165
IAG,20240703,1.956,2.048,1.942,2.044,13902441
IBE,20240703,12.25,12.34,12.215,12.28,10321390
IBG,20240703,19.05,19.4,19.05,19.1,2011
IDR,20240703,19.08,19.12,18.79,18.95,428481
IFF,20240703,0.625,0.64,0.61,0.61,30708
ISUR,20240703,8.35,8.35,8.3,8.35,513
ITX,20240703,45.54,45.87,45.32,45.69,1837778
IZER,20240703,9.1,9.14,9,9.1,5419
KOM,20240703,0.75,0.75,0.75,0.75,1226
LAB,20240703,2.78,2.78,2.78,2.78,1585
LDA,20240703,1.16,1.16,1.132,1.136,322693
LGT,20240703,8.14,8.4,8.08,8.3,9606
LIB,20240703,1.49,1.49,1.49,1.49,2000
LLN,20240703,1.225,1.235,1.19,1.235,2760
LLYC,20240703,9.2,9.2,9.2,9.2,10
LOG,20240703,26.7,26.82,26.62,26.7,92710
LRE,20240703,6.97,6.97,6.84,6.88,32815
MAKS,20240703,8.6,8.6,8.6,8.6,100
MAP,20240703,2.154,2.154,2.118,2.124,2773352
MCM,20240703,13,13.2,12.8,13.2,7278
MDF,20240703,0.578,0.58,0.562,0.577,7949
MEL,20240703,7.7,7.8,7.66,7.8,397961
MFEA,20240703,3.274,3.274,3.262,3.262,2363
MIO,20240703,4.06,4.06,4.06,4.06,10
MRL,20240703,10.6,10.61,10.44,10.61,578348
MTB,20240703,1.24,1.4,1.24,1.32,3707
MTS,20240703,21.48,21.7,21.37,21.52,183759
MVC,20240703,8.02,8.1,8.01,8.1,12113
NBI,20240703,4.5,4.5,4.5,4.5,610
NEA,20240703,6.56,6.56,6.54,6.54,3165
NHH,20240703,4.05,4.12,4.05,4.1,3341
NTH,20240703,1.645,1.65,1.62,1.635,8504
NTX,20240703,4.68,4.76,4.68,4.68,768
NXT,20240703,0.32,0.325,0.314,0.319,34105
NYE,20240703,0.0042,0.0044,0.0042,0.0044,172570
OHL,20240703,0.345,0.3522,0.3354,0.351,1983258
OLE,20240703,0.225,0.228,0.223,0.224,360716
ORY,20240703,1.78,1.802,1.78,1.798,27386
PANG,20240703,1.73,1.73,1.73,1.73,1800
PAR,20240703,3.48,3.5,3.36,3.5,2300
PHM,20240703,32.16,32.68,32.1,32.58,12383
PRM,20240703,10.4,10.4,10.15,10.2,4014
PRO,20240703,25,25,24.2,25,1626
PRS,20240703,0.365,0.38,0.365,0.373,37020
PSG,20240703,1.732,1.764,1.724,1.764,151144
PUIG,20240703,26.3,26.3,25.88,26.02,59108
PVA,20240703,0.374,0.383,0.373,0.375,14116
R4,20240703,10.5,10.6,10.5,10.6,5222
RBT,20240703,1.36,1.36,1.36,1.36,2210
REE,20240703,16.18,16.21,16.04,16.13,978625
REN,20240703,0.85,0.852,0.828,0.846,7249
REP,20240703,15.14,15.16,14.775,14.92,4450467
RIO,20240703,3.84,4.1,3.84,4.1,434
RJF,20240703,2.7,2.74,2.66,2.71,6906
RLIA,20240703,0.998,0.998,0.968,0.996,3573
ROVI,20240703,86.3,86.55,84.4,84.95,51608
RSS,20240703,2.9,2.9,2.86,2.86,1120
SAB,20240703,1.825,1.87,1.814,1.8625,9561572
SAI,20240703,0.1506,0.151,0.149,0.151,154160
SAN,20240703,4.35,4.423,4.341,4.4185,19636656
SCO,20240703,4.7,4.7,4.6,4.6,1150
SCYR,20240703,3.37,3.374,3.32,3.374,1485785
SEC,20240703,14.4,14.4,14.4,14.4,350
SLR,20240703,11.33,11.43,11.17,11.2,717927
SNG,20240703,3.04,3.04,3.04,3.04,200
SOL,20240703,2.15,2.16,2.12,2.16,137126
SPH,20240703,0.598,0.838,0.598,0.75,659802
SQRL,20240703,1.635,1.65,1.63,1.63,10024
TEF,20240703,3.935,3.97,3.923,3.956,6565835
TLGO,20240703,3.975,4.19,3.97,4.08,623745
TRE,20240703,13.15,13.27,12.6,12.6,164964
TRG,20240703,0.65,0.664,0.643,0.655,802955
TUB,20240703,3.15,3.175,3.13,3.16,113549
UBS,20240703,0.0035,0.0035,0.0034,0.0034,12917465
UNI,20240703,1.281,1.286,1.271,1.273,3278098
USI,20240703,5.15,5.15,5.15,5.15,210
VANA,20240703,0.0902,0.0902,0.09,0.09,208300
VID,20240703,101.4,103.4,101.4,101.4,14704
VIS,20240703,61.2,61.2,60,60.6,22183
VOC,20240703,0.81,0.824,0.81,0.81,1532
VYT,20240703,2.5,2.5,2.5,2.5,4034
YABA,20240703,1.05,1.05,1.05,1.06,22
YADV,20240703,11,11,11,10.9,100
YAPS,20240703,18.5,18.5,17.6,17.6,467
YARP,20240703,2.92,2.92,2.92,2.92,3521
YATO,20240703,13.8,13.8,13.8,13.8,367
YDOA,20240703,25.6,25.6,25.6,25.8,195
YEIS,20240703,3.48,3.48,3.48,3.42,500
YENT,20240703,1.72,1.72,1.72,1.72,567
YFID,20240703,35.2,35.2,35.2,35.2,200
YGCS,20240703,13.2,13.2,13,10.1,800
YGGC,20240703,141,141,141,142,1
YGMP,20240703,67.5,67.5,67.5,67,5
YGOP,20240703,15.1,15.1,15.1,15.1,139
YHSP,20240703,6.4,6.45,6.4,6.45,1055
YINB7,20240703,0.775,0.775,0.775,0.775,13000
YINM,20240703,13.2,13.2,13.2,13.1,95
YISC,20240703,16.2,16.2,16.2,16.2,310
YLFG,20240703,4.18,4.18,4.18,4.18,1197
YMEI,20240703,49.8,50,49.8,49.8,200
YMHRE,20240703,2.88,2.88,2.88,2.88,100000
YMPI,20240703,0.965,0.965,0.965,0.965,5389
YNUM,20240703,1.83,1.83,1.83,1.83,2700
YORE,20240703,1.06,1.06,1.06,1.06,23282
YORS,20240703,12.9,12.9,12.9,12.9,196
YOVA,20240703,7.45,7.45,7.45,7.45,1500
YPARK,20240703,1.55,1.55,1.55,1.55,15160
YPR3,20240703,0.23,0.23,0.23,0.23,21740
YQPQ,20240703,1.25,1.25,1.25,1.22,17
YQUO,20240703,1.3,1.3,1.3,1.3,14600
YTAN,20240703,11.8,11.8,11.8,11.8,85
YTAR,20240703,60,60,60,60,583
YTRA,20240703,4.46,4.46,4.46,4.46,695
YUVS,20240703,7.25,7.25,7.25,6.9,3
YVBA,20240703,5.6,5.6,5.6,5.6,893
YVIT,20240703,13.9,13.9,13.9,13.9,3650
YVIV,20240703,1.36,1.36,1.36,1.35,1
YZBL,20240703,1.09,1.09,1.09,1.09,1800