A3M,20240709,4.54,4.57,4.51,4.515,148028
ACS,20240709,38.92,38.92,38.3,38.52,750712
ACX,20240709,9.9,9.925,9.765,9.79,671905
ADX,20240709,1.908,1.908,1.872,1.872,163310
ADZ,20240709,5.22,5.22,4.96,4.96,1199
AEDAS,20240709,23,23,22.3,22.7,25189
AENA,20240709,189.6,190.2,187.6,188,99789
AGIL,20240709,3.9,3.9,3.9,3.9,720
AI,20240709,0.13,0.13,0.1284,0.1284,684071
AIR,20240709,135.6,135.6,131.8,132,4024
ALB,20240709,50.9,51.1,50.5,50.7,7599
ALC,20240709,4.8,4.8,4.8,4.9,160
ALM,20240709,9.39,9.44,9.33,9.345,129837
ALNT,20240709,9.16,9.16,9.04,9.04,3779
ALQ,20240709,8.45,8.5,8.45,8.5,1275
AMP,20240709,0.0982,0.1034,0.0982,0.1016,3025509
AMS,20240709,62.1,62.52,61.32,61.62,471226
ANA,20240709,109.3,110.2,108,109,317904
ANE,20240709,18.78,19.17,18.55,18.55,208205
APAM,20240709,26.04,26.24,25.62,25.62,1834
APG,20240709,14.5,14.5,14.5,14.5,200
APPS,20240709,12.78,12.78,12.78,12.78,8118
ARM,20240709,8.4,8.44,8.38,8.4,2870
ART,20240709,6.55,6.7,6.3,6.3,4840
ATRY,20240709,3.74,3.81,3.65,3.81,38507
ATSI,20240709,4.44,4.44,4.34,4.34,2605
AZK,20240709,6.4,6.44,6.28,6.38,4820
BAIN,20240709,2.82,2.82,2.82,2.84,33
BBVA,20240709,9.55,9.55,9.408,9.5,6221720
BKT,20240709,7.586,7.586,7.474,7.564,1949765
BKY,20240709,0.2225,0.2225,0.217,0.217,214701
BST,20240709,0.348,0.348,0.331,0.337,81691
CABK,20240709,5.106,5.114,5.038,5.092,5014806
CAF,20240709,35.6,35.7,34.85,35.05,32331
CASH,20240709,0.527,0.533,0.522,0.53,463217
CBAV,20240709,29,29,28.5,28.7,3781
CCEP,20240709,68,68.2,67.3,68,190
CEV,20240709,5.8,5.8,5.8,5.8,140
CIE,20240709,26.2,26.2,25.8,25.85,58115
CITY,20240709,0.037,0.041,0.0356,0.0388,4510188
CLE,20240709,0.175,0.175,0.175,0.175,24999
CLNX,20240709,31.31,31.35,30.66,30.79,1300140
CLR,20240709,4.35,4.35,4.26,4.32,7262
CMM,20240709,1.98,1.98,1.98,2.02,15
COL,20240709,5.495,5.52,5.35,5.4,1182702
COM,20240709,0.8,0.8,0.76,0.77,4000
COX,20240709,1.6,1.6,1.6,1.6,3000
DIA,20240709,0.0131,0.0131,0.0127,0.0127,11701497
DOM,20240709,3.205,3.22,3.17,3.185,166970
EAT,20240709,5.59,5.6,5.41,5.6,6536
EBRO,20240709,15.56,15.56,15.34,15.44,47979
ECR,20240709,3.88,3.96,3.88,3.91,97549
EDR,20240709,6.75,6.8,6.75,6.75,48240
EEP,20240709,0.34,0.34,0.34,0.34,188
EIDF,20240709,6.94,6.99,6.7,6.9,34662
ELE,20240709,18.2,18.2,17.865,17.92,1342529
ELZ,20240709,0.118,0.1205,0.1155,0.1205,15300
ENC,20240709,3.398,3.398,3.35,3.35,245228
END,20240709,1.35,1.355,1.325,1.325,29480
ENER,20240709,3.8,3.84,3.8,3.8,3154
ENG,20240709,12.82,12.86,12.72,12.75,1155447
ENO,20240709,19.8,19.8,19.44,19.44,11003
ENRS,20240709,2.46,2.46,2.3,2.3,4900
ETC,20240709,3.16,3.23,3.16,3.16,2412
EZE,20240709,0.183,0.186,0.18,0.183,407348
FACE,20240709,1.79,1.815,1.765,1.815,6540
FAE,20240709,3.47,3.525,3.46,3.48,183436
FCC,20240709,13.44,13.5,13.14,13.28,17196
FDR,20240709,19.79,19.79,19.27,19.4,181988
FER,20240709,37.14,37.22,36.34,36.4,634040
GAM,20240709,1.33,1.35,1.315,1.315,6491
GAS,20240709,21.5,21.56,21.18,21.3,922559
GCO,20240709,38.15,38.15,37.35,37.4,8622
GEST,20240709,2.84,2.84,2.71,2.715,1252254
GGR,20240709,6.3,6.4,6.06,6.38,12595
GIGA,20240709,6.85,6.85,6.6,6.6,7985
GRE,20240709,34,34,33.3,33.3,20989
GRF,20240709,9.962,10.43,9.636,9.66,6775571
GRF.P,20240709,7.85,8.395,7.815,7.89,1239758
GRI,20240709,1.49,1.49,1.49,1.47,100
GSJ,20240709,4.31,4.34,4.25,4.34,32321
HAN,20240709,0.242,0.242,0.242,0.242,2059
HLZ,20240709,1.465,1.54,1.45,1.47,36839
HOME,20240709,13.12,13.14,12.96,13.1,66455
IAG,20240709,2.082,2.098,2.041,2.041,9410879
IBE,20240709,11.805,11.865,11.71,11.74,10568690
IBG,20240709,19.45,19.45,19.2,19.4,1272
IDR,20240709,18.74,18.84,18.54,18.59,477686
IFF,20240709,0.63,0.63,0.63,0.63,4000
ISUR,20240709,8.25,8.4,8.25,8.3,1539
ITX,20240709,45.33,45.56,45.03,45.37,1625062
IZER,20240709,9.14,9.14,8.98,9.14,3650
KOM,20240709,0.78,0.78,0.78,0.78,640
LAB,20240709,2.8,2.8,2.8,2.8,5000
LDA,20240709,1.15,1.16,1.14,1.142,329956
LGT,20240709,8.4,8.48,8.24,8.46,13301
LIB,20240709,1.56,1.56,1.56,1.56,2498
LLN,20240709,1.19,1.25,1.19,1.215,27904
LLYC,20240709,9.25,9.25,9.1,9.1,994
LOG,20240709,27.42,27.42,26.5,26.54,173219
LRE,20240709,6.9,6.96,6.83,6.92,30784
MAKS,20240709,8.45,8.55,8.25,8.4,1920
MAP,20240709,2.138,2.144,2.104,2.106,1522472
MCM,20240709,12.9,12.9,12.7,12.9,4836
MDF,20240709,0.55,0.55,0.54,0.545,184513
MEL,20240709,7.59,7.595,7.32,7.375,427759
MFEA,20240709,3.298,3.298,3.298,3.298,3615
MIO,20240709,3.96,3.96,3.96,3.96,1363
MRL,20240709,10.48,10.57,10.35,10.39,449914
MTB,20240709,1.36,1.4,1.36,1.4,3952
MTS,20240709,21.28,21.34,20.69,20.75,223170
MVC,20240709,8.11,8.19,8.11,8.11,5183
NBI,20240709,4.5,4.5,4.5,4.5,150
NEA,20240709,6.56,6.7,6.5,6.7,4060
NHH,20240709,4.17,4.23,4.17,4.17,29632
NTH,20240709,1.65,1.67,1.65,1.66,15543
NTX,20240709,4.74,4.74,4.74,4.74,44950
NXT,20240709,0.315,0.318,0.29,0.31,276081
NYE,20240709,0.0042,0.0044,0.0042,0.0044,2574940
OHL,20240709,0.3354,0.338,0.328,0.329,2293300
OLE,20240709,0.226,0.229,0.225,0.226,130455
ORY,20240709,1.814,1.834,1.8,1.804,49212
PANG,20240709,1.7,1.7,1.7,1.7,3174
PAR,20240709,3.7,3.7,3.7,3.7,300
PHM,20240709,35.68,38.4,35.16,37.9,132889
PRM,20240709,10.5,10.5,10.35,10.4,1000
PRO,20240709,24.4,24.4,23.6,23.8,1552
PRS,20240709,0.374,0.374,0.369,0.369,63652
PSG,20240709,1.794,1.794,1.73,1.73,123909
PUIG,20240709,25.42,25.73,25.24,25.35,113454
PVA,20240709,0.374,0.385,0.371,0.381,88935
R4,20240709,10.5,10.7,10.5,10.7,827
RBT,20240709,1.3,1.3,1.3,1.3,1000
REE,20240709,16.24,16.33,16.17,16.23,450576
REN,20240709,0.828,0.848,0.828,0.832,7760
REP,20240709,14.1,14.1,13.715,13.76,4260718
RIO,20240709,4,4.14,3.9,3.94,1896
RJF,20240709,2.7,2.72,2.7,2.7,6244
RLIA,20240709,0.992,0.992,0.964,0.972,6465
ROVI,20240709,85.1,85.1,82.05,82.05,61188
RSS,20240709,2.9,2.9,2.9,2.84,150
SAB,20240709,1.87,1.8745,1.8345,1.845,11197773
SAI,20240709,0.1452,0.151,0.1452,0.149,163218
SAN,20240709,4.428,4.447,4.368,4.3845,19753611
SCO,20240709,4.66,4.66,4.66,4.66,3550
SCYR,20240709,3.376,3.376,3.302,3.322,1544040
SEC,20240709,14.1,14.1,14.1,14.1,247
SLR,20240709,11.39,11.55,11.22,11.22,404684
SNG,20240709,3.04,3.04,2.86,3,15095
SOL,20240709,2.275,2.275,2.185,2.205,128750
SPH,20240709,0.794,0.794,0.71,0.748,197241
SQRL,20240709,1.62,1.645,1.62,1.635,2369
TEF,20240709,3.956,3.963,3.909,3.933,9355752
TLGO,20240709,4.065,4.065,3.995,4.015,108973
TRE,20240709,12.13,12.23,11.91,11.91,164027
TRG,20240709,0.645,0.65,0.63,0.63,523819
TUB,20240709,3.215,3.22,3.115,3.115,180356
UBS,20240709,0.0036,0.0036,0.0035,0.0035,12399550
UNI,20240709,1.291,1.291,1.272,1.279,3024270
USI,20240709,5.1,5.1,5.1,5.1,653
VANA,20240709,0.0944,0.0944,0.0944,0.0944,13000
VID,20240709,99,99.6,95.9,95.9,82120
VIS,20240709,61.2,61.2,59.5,59.8,54296
VOC,20240709,0.822,0.86,0.792,0.83,127023
VYT,20240709,2.5,2.5,2.5,2.5,400
YABA,20240709,1.05,1.05,1.05,1.06,22
YADV,20240709,11,11,11,10.9,100
YAPS,20240709,18.5,18.5,17.6,17.6,467
YARP,20240709,2.92,2.92,2.92,2.86,3521
YATO,20240709,13.8,13.8,13.8,13.8,367
YDOA,20240709,25.6,25.6,25.6,25.6,195
YEIS,20240709,3.48,3.48,3.48,3.42,500
YENT,20240709,1.72,1.72,1.72,1.72,290
YFID,20240709,35.2,35.2,35.2,35.2,200
YGCS,20240709,13.2,13.2,13,10.1,800
YGGC,20240709,141,141,141,142,1
YGMP,20240709,67.5,67.5,67.5,66,5
YGOP,20240709,15.6,15.6,15.6,15.6,28929
YHSP,20240709,6.5,6.5,6.5,6.5,200
YINB7,20240709,0.775,0.775,0.775,0.775,13000
YINM,20240709,12.7,12.7,12.7,13.1,190
YISC,20240709,16.2,16.2,16.2,15.8,310
YLFG,20240709,4.22,4.22,4.22,4.22,1185
YMEI,20240709,49,49,49,49.8,50
YMHRE,20240709,2.94,2.94,2.94,2.94,6550
YMPI,20240709,0.965,0.965,0.965,0.94,5389
YNUM,20240709,1.83,1.83,1.83,1.83,2700
YORE,20240709,1.06,1.06,1.06,1.06,23282
YORS,20240709,12.9,12.9,12.9,13,196
YOVA,20240709,7.45,7.45,7.45,7.45,1500
YPARK,20240709,1.55,1.55,1.55,1.55,15160
YPR3,20240709,0.23,0.23,0.23,0.23,21740
YQPQ,20240709,1.25,1.25,1.25,1.22,17
YQUO,20240709,1.17,1.17,1.17,1.17,4500
YTAN,20240709,11.6,11.6,11.6,12.2,170
YTAR,20240709,60,60,60,60,583
YTRA,20240709,4.48,4.5,4.48,4.5,6522
YUVS,20240709,7.25,7.25,7.25,6.9,3
YVBA,20240709,5.7,5.7,5.7,5.7,878
YVIT,20240709,13.9,13.9,13.9,13.9,600
YVIV,20240709,1.36,1.36,1.36,1.35,1
YZBL,20240709,1.09,1.09,1.09,1.09,1800