A3M,20240724,4.65,4.7,4.505,4.59,286603
ACS,20240724,39,39.2,38.84,38.92,439788
ACX,20240724,9.465,9.835,9.3,9.73,1055703
ADX,20240724,1.882,1.882,1.844,1.844,116036
ADZ,20240724,5.1,5.1,4.97,5.1,1206
AEDAS,20240724,23.95,24.1,23.65,23.8,45667
AENA,20240724,186.3,187.7,184.5,184.8,128520
AGIL,20240724,3.4,3.56,3.4,3.56,1881
AI,20240724,0.1234,0.1262,0.12,0.1206,1625171
AIR,20240724,133,133.02,130.5,131.4,1028
ALB,20240724,50.6,50.1,49.8,49.8,6614
ALC,20240724,4.6,4.7,4.6,4.7,1508
ALM,20240724,9.3,9.6,9.465,9.59,172033
ALNT,20240724,8.82,9.06,8.82,8.98,2827
ALQ,20240724,8.75,8.75,8.75,8.7,199
AMP,20240724,0.0979,0.1,0.0961,0.0961,776492
AMS,20240724,60.94,61.56,60.24,60.4,420304
ANA,20240724,112.7,113.7,111.3,113.3,79363
ANE,20240724,18.5,18.61,18.27,18.41,238121
APAM,20240724,24.64,24.66,23.82,24.6,1453
APG,20240724,14.5,14.5,14.5,14.5,200
APPS,20240724,12.78,12.8,12.78,12.78,722657
ARM,20240724,8.44,8.44,8.38,8.4,89490
ART,20240724,6,6,5.85,5.85,170
ATRY,20240724,3.52,3.59,3.49,3.49,9237
ATSI,20240724,4.26,4.26,4.26,4.26,1364
AZK,20240724,6.4,6.4,6.4,6.52,263
BAIN,20240724,2.82,2.82,2.82,2.82,105
BBVA,20240724,10.1,10.24,10.035,10.1,7244054
BKT,20240724,8.292,8.292,8.164,8.226,1812098
BKY,20240724,0.211,0.2145,0.211,0.2125,477617
BST,20240724,0.332,0.336,0.325,0.33,32862
CABK,20240724,5.55,5.58,5.498,5.534,7413069
CAF,20240724,36.25,36.45,35.7,35.7,22757
CASH,20240724,0.554,0.554,0.541,0.543,135162
CBAV,20240724,28.9,29,28,28.4,3110
CCEP,20240724,67.8,67.4,66.3,66.8,552
CEV,20240724,6.05,6.05,6.05,6,85
CIE,20240724,26.9,27.5,27.1,27.2,53190
CITY,20240724,0.0564,0.0586,0.053,0.055,4186265
CLE,20240724,0.178,0.178,0.178,0.178,18000
CLNX,20240724,32.46,32.53,32.04,31.81,701599
CLR,20240724,3.97,4.04,4.31,4.36,195233
CMM,20240724,1.98,1.98,1.98,2.02,15
COL,20240724,5.235,5.175,5.145,5.145,948065
COM,20240724,0.935,0.97,0.935,0.96,75900
COX,20240724,1.59,1.59,1.59,1.59,365
DIA,20240724,0.0132,0.0132,0.0129,0.013,12352986
DOM,20240724,3.265,3.265,3.06,3.1,250181
EAT,20240724,5.63,5.63,5.63,5.63,342
EBRO,20240724,15.38,15.44,15.26,15.46,16697
ECR,20240724,3.89,3.92,3.855,3.9,71620
EDR,20240724,6.74,6.75,6.64,6.68,31207
EEP,20240724,0.34,0.34,0.34,0.34,188
EIDF,20240724,6.01,6.09,5.93,5.96,16729
ELE,20240724,17.9,17.955,17.76,17.99,1285289
ELZ,20240724,0.1195,0.1195,0.114,0.117,131292
ENC,20240724,3.22,3.248,3.212,3.24,247975
END,20240724,1.2,1.2,1.19,1.19,3850
ENER,20240724,3.73,3.75,3.7,3.75,1795
ENG,20240724,13.85,13.71,13.41,13.61,1064649
ENO,20240724,20.35,20.9,20.2,20.3,19920
ENRS,20240724,2.3,2.3,2.3,2.3,5865
ETC,20240724,3.28,3.28,3.25,3.25,3500
EZE,20240724,0.176,0.187,0.181,0.182,1166548
FACE,20240724,1.72,1.74,1.7,1.74,23611
FAE,20240724,3.525,3.58,3.51,3.56,229747
FCC,20240724,13.46,13.76,13.16,13.22,25834
FDR,20240724,19.56,20.02,19.49,19.91,280741
FER,20240724,38.66,38.74,38.16,38.46,576616
GAM,20240724,1.355,1.375,1.355,1.33,22035
GAS,20240724,22.22,22.42,22.14,22.32,529637
GCO,20240724,38.4,38.5,38.2,38.35,8908
GEST,20240724,2.68,2.7,2.65,2.655,365627
GGR,20240724,6.34,6.34,6.28,6.28,100
GIGA,20240724,6.8,6.8,6.8,6.75,100
GRE,20240724,34,35.2,34.2,34.9,17947
GRF,20240724,9.19,9.258,8.962,9.176,1487024
GRF.P,20240724,7.35,7.49,7.215,7.28,256722
GRI,20240724,1.49,1.49,1.49,1.47,100
GSJ,20240724,4.2,4.2,4.11,4.2,17438
HAN,20240724,0.232,0.232,0.23,0.23,42263
HLZ,20240724,1.49,1.48,1.44,1.44,8689
HOME,20240724,13.82,13.82,13.64,13.72,55245
IAG,20240724,1.965,1.9705,1.9345,1.944,10938973
IBE,20240724,11.7,11.97,11.64,11.97,8489133
IBG,20240724,18.85,19.15,18.8,19,8821
IDR,20240724,20.06,20.06,19.29,19.38,397403
IFF,20240724,0.615,0.645,0.615,0.645,16193
ISUR,20240724,8.3,8.3,8.3,8.3,5000
ITX,20240724,45.11,45.89,44.84,45.07,1348801
IZER,20240724,10.2,10.7,10.2,10.6,10825
KOM,20240724,0.72,0.72,0.72,0.72,1500
LAB,20240724,2.98,2.98,2.98,2.98,1386
LDA,20240724,1.128,1.142,1.128,1.164,974390
LGT,20240724,7.84,7.84,7.84,7.84,103
LIB,20240724,1.42,1.42,1.42,1.42,1565
LLN,20240724,1.17,1.22,1.165,1.185,140928
LLYC,20240724,9.2,9.2,9.2,9.35,1
LOG,20240724,27.84,27.7,27.68,27.54,88438
LRE,20240724,8.2,8.22,8.18,8.21,290319
MAKS,20240724,8,8,8,8,250
MAP,20240724,2.17,2.2,2.152,2.19,2086043
MCM,20240724,12.7,13.05,12.7,12.95,1941
MDF,20240724,0.573,0.593,0.548,0.557,151107
MEL,20240724,7.04,7.11,6.98,7.02,377477
MFEA,20240724,3.252,3.252,3.196,3.19,6994
MIO,20240724,3.6,3.6,3.6,3.6,1379
MRL,20240724,10.25,10.3,10.05,10.3,3324899
MTB,20240724,1.37,1.37,1.37,1.37,12
MTS,20240724,20.89,21.06,20.5,20.82,201412
MVC,20240724,8.37,8.37,8.11,8.11,25735
NBI,20240724,4.74,4.74,4.74,4.74,60
NEA,20240724,6.84,6.8,6.6,6.68,843
NHH,20240724,4.135,4.175,4.135,4.15,22772
NTH,20240724,1.71,1.77,1.71,1.765,93730
NTX,20240724,4.74,4.74,4.74,4.74,10000
NXT,20240724,0.3,0.301,0.295,0.301,110806
NYE,20240724,0.0042,0.0046,0.0042,0.0046,101300
OHL,20240724,0.3212,0.3248,0.318,0.3212,1482564
OLE,20240724,0.228,0.228,0.224,0.227,170631
ORY,20240724,1.95,1.924,1.87,1.882,61383
PANG,20240724,1.77,1.77,1.77,1.77,900
PAR,20240724,3.48,3.48,3.48,3.48,1000
PHM,20240724,40,40.78,39.2,40.36,62284
PRM,20240724,11.65,11.7,11.4,11.2,5242
PRO,20240724,24,24.2,24,24.2,572
PRS,20240724,0.353,0.361,0.349,0.361,70311
PSG,20240724,1.82,1.822,1.778,1.786,165300
PUIG,20240724,27,27.2,26.22,26.26,293249
PVA,20240724,0.377,0.382,0.372,0.372,85173
R4,20240724,10.6,11,10.6,10.9,2323
RBT,20240724,1.3,1.3,1.3,1.3,3945
REE,20240724,16.17,16.33,16.05,16.33,748834
REN,20240724,0.786,0.8,0.762,0.798,57636
REP,20240724,13.255,13.35,13.195,13.24,4232999
RIO,20240724,4.1,4.1,3.9,3.9,307
RJF,20240724,2.82,2.84,2.82,2.84,13040
RLIA,20240724,1,1,0.99,1.015,8123
ROVI,20240724,88.55,88.95,86.55,87.2,39232
RSS,20240724,2.86,2.86,2.8,2.8,1856
SAB,20240724,2,2.038,2.013,2.022,15544687
SAI,20240724,0.1646,0.1534,0.153,0.1496,2224304
SAN,20240724,4.5425,4.7095,4.497,4.705,45974894
SCO,20240724,5.35,5.4,5.35,5.4,7905
SCYR,20240724,3.31,3.33,3.258,3.274,1589822
SEC,20240724,14.5,14.5,14.5,14.1,3
SLR,20240724,10.93,11.27,10.93,11.18,451455
SNG,20240724,3.02,3.02,3,3,1684
SOL,20240724,2.21,2.225,2.2,2.21,54603
SPH,20240724,0.62,0.64,0.62,0.64,13590
SQRL,20240724,1.605,1.615,1.58,1.6,33567
TEF,20240724,4.116,4.12,4.08,4.12,4756793
TLGO,20240724,4.08,4.165,4.1,4.155,38135
TRE,20240724,12.6,12.6,12.37,12.37,118162
TRG,20240724,0.643,0.659,0.642,0.642,297422
TUB,20240724,2.96,3,2.885,3,330396
UBS,20240724,0.0033,0.0035,0.0033,0.0034,14800705
UNI,20240724,1.373,1.376,1.363,1.361,2702126
USI,20240724,5,5,5,5,480
VANA,20240724,0.079,0.0774,0.0748,0.0738,512993
VID,20240724,92.7,97.1,92.2,95.2,54372
VIS,20240724,60.8,61.3,58.9,59.2,42929
VOC,20240724,0.814,0.826,0.814,0.818,1800
VYT,20240724,2.6,2.6,2.6,2.58,10
YABA,20240724,1.05,1.05,1.05,1.06,22
YADV,20240724,11,11,11,10.9,100
YAPS,20240724,18.5,18.5,17.6,17.6,467
YARP,20240724,2.92,2.92,2.92,2.86,3521
YATO,20240724,13.8,13.8,13.8,13.8,1000
YDOA,20240724,25.4,25.4,25.4,25.6,190
YEIS,20240724,3.48,3.48,3.48,3.42,500
YENT,20240724,1.72,1.72,1.72,1.71,290
YFID,20240724,35.2,35.2,35.2,35.2,200
YGCS,20240724,13.2,13.2,13,10.1,800
YGGC,20240724,141,141,141,142,1
YGMP,20240724,67.5,67.5,67.5,66,5
YGOP,20240724,15.1,15.1,15.1,15.1,1642
YHSP,20240724,6.2,6.2,6.2,6.2,1720
YINB7,20240724,0.775,0.775,0.775,0.775,13000
YINM,20240724,12.5,12.5,12.5,12.5,301
YISC,20240724,15.4,15.4,15.4,15.4,325
YLFG,20240724,4.22,4.22,4.22,4.22,1185
YMEI,20240724,49,49,49,49.8,50
YMHRE,20240724,2.86,2.86,2.86,2.86,50000
YMPI,20240724,0.935,0.935,0.935,0.935,929
YNUM,20240724,1.81,1.81,1.81,1.81,1915
YORE,20240724,1.05,1.05,1.04,1.04,9785
YORS,20240724,12.9,12.9,12.9,13,196
YPARK,20240724,1.56,1.56,1.56,1.55,129
YPR3,20240724,0.224,0.224,0.224,0.224,1500
YQUO,20240724,1.32,1.32,1.32,1.32,2700
YTAN,20240724,11.6,11.6,11.6,12.2,170
YTAR,20240724,60,60,60,59.5,583
YTRA,20240724,4.48,4.5,4.48,4.5,6522
YUVS,20240724,7.25,7.25,7.25,6.9,3
YVBA,20240724,5.75,5.75,5.75,5.75,11754
YVIT,20240724,14.1,14.1,14.1,14.1,500
YVIV,20240724,1.36,1.36,1.36,1.35,1
YZBL,20240724,1.09,1.09,1.09,1.06,1800