A3M,20240802,4.57,4.57,4.485,4.5,170187
ACS,20240802,39.6,39.7,38.66,38.68,573549
ACX,20240802,9.45,9.5,9.24,9.245,780222
ADX,20240802,1.808,1.848,1.804,1.844,197634
ADZ,20240802,4.96,5.06,4.96,4.96,627
AEDAS,20240802,22.9,23,22.1,22.55,25851
AENA,20240802,170,172.4,168.7,169.8,165451
AGIL,20240802,3.52,3.52,3.52,3.52,848
AI,20240802,0.1236,0.1248,0.122,0.1234,1317443
AIR,20240802,133.06,135.34,132,132.78,2609
ALB,20240802,49.1,49.7,49.1,49.5,8986
ALC,20240802,4.7,4.7,4.7,4.7,1000
ALM,20240802,9.17,9.185,9.03,9.09,101201
ALNT,20240802,8.24,8.24,8.12,8.14,2326
ALQ,20240802,8.8,8.8,8.8,8.8,1805
AMP,20240802,0.1002,0.102,0.0967,0.098,3747359
AMS,20240802,57.58,58.04,56.44,56.9,778592
ANA,20240802,117.7,120.7,117.7,120.7,104426
ANE,20240802,19.62,20.08,19.6,19.94,360749
APAM,20240802,25.98,25.98,24.66,24.7,2236
APG,20240802,14.5,14.5,14.5,14.5,200
APPS,20240802,12.78,12.82,12.78,12.78,2415
ARM,20240802,8.38,8.38,8.36,8.36,38720
ART,20240802,5.9,5.9,5.85,5.9,296
ATRY,20240802,3.04,3.15,3.03,3.13,35114
ATSI,20240802,4.02,4.12,4.02,4.12,1333
AZK,20240802,6.36,6.42,6.36,6.42,2491
BAIN,20240802,2.82,2.82,2.82,2.82,4978
BBVA,20240802,9.122,9.218,8.844,8.874,16413599
BKT,20240802,7.534,7.57,7.214,7.214,3676892
BKY,20240802,0.1974,0.198,0.186,0.1872,1679445
BST,20240802,0.322,0.322,0.312,0.32,19373
CABK,20240802,5.126,5.128,4.855,4.883,16901609
CAF,20240802,35.5,35.6,34.6,34.7,35835
CASH,20240802,0.544,0.544,0.522,0.522,248103
CBAV,20240802,29.5,29.7,28.5,28.6,3569
CCEP,20240802,68.6,69,67.7,68.7,1212
CEV,20240802,5.95,6,5.95,6,1066
CIE,20240802,26.6,26.6,26.3,26.35,19661
CITY,20240802,0.0448,0.046,0.042,0.044,1663950
CLNX,20240802,33.56,34.56,33.22,34.35,1410903
CLR,20240802,4,4.04,3.96,3.97,6600
CMM,20240802,1.98,1.98,1.98,2.02,15
COL,20240802,5.31,5.425,5.285,5.39,1324965
COM,20240802,0.98,0.98,0.97,0.97,3052
COX,20240802,1.65,1.65,1.65,1.65,9650
DIA,20240802,0.0127,0.0129,0.0126,0.0127,7009615
DOM,20240802,2.995,2.995,2.845,2.89,393582
EAT,20240802,5.52,5.52,5.47,5.5,2585
EBRO,20240802,15.82,16.06,15.76,15.96,50383
ECR,20240802,3.84,3.86,3.84,3.855,39724
EDR,20240802,6.61,6.65,6.52,6.64,84036
EEP,20240802,0.34,0.34,0.34,0.34,188
EIDF,20240802,5.71,5.76,5.56,5.72,44474
ELE,20240802,17.905,18.54,17.905,18.42,1410441
ELZ,20240802,0.108,0.108,0.098,0.1015,694646
ENC,20240802,3.196,3.258,3.158,3.196,1133318
END,20240802,1.24,1.24,1.23,1.24,868
ENER,20240802,3.8,3.88,3.67,3.71,4093
ENG,20240802,13.8,14.13,13.8,14.02,1408848
ENO,20240802,20.3,20.3,19.86,20.15,32974
ENRS,20240802,2.62,3.56,2.62,3.46,56799
ETC,20240802,3.21,3.26,3.15,3.15,4154
EZE,20240802,0.181,0.183,0.18,0.18,718911
FACE,20240802,1.55,1.645,1.53,1.645,14370
FAE,20240802,3.555,3.565,3.525,3.55,93380
FCC,20240802,12.96,12.96,12.42,12.42,25097
FDR,20240802,22.3,22.98,22.24,22.64,638111
FER,20240802,35.7,36.34,35.6,36.18,1101545
GAM,20240802,1.32,1.325,1.31,1.325,3823
GAS,20240802,22,22.66,22,22.48,564318
GCO,20240802,39.65,39.8,38.45,38.6,17944
GEST,20240802,2.58,2.61,2.535,2.55,594511
GGR,20240802,6.34,6.44,6.24,6.34,10878
GIGA,20240802,7.05,7.05,7.05,7.05,15
GRE,20240802,36.2,36.2,35.2,35.9,17234
GRF,20240802,8.95,9.116,8.858,8.864,1210216
GRF.P,20240802,7.09,7.23,6.95,7.04,114466
GRI,20240802,1.46,1.46,1.46,1.47,1
GSJ,20240802,4.22,4.33,4.21,4.27,16462
HAN,20240802,0.224,0.224,0.224,0.224,442
HLZ,20240802,1.32,1.32,1.3,1.3,2900
HOME,20240802,12.96,13.06,12.78,12.82,50721
IAG,20240802,1.9085,2.036,1.899,1.9585,22334977
IBE,20240802,12.13,12.49,12.12,12.35,14143066
IBG,20240802,18.7,18.7,17.85,17.85,8626
IDR,20240802,18,18,17.45,17.64,826702
IFF,20240802,0.62,0.645,0.62,0.645,646
INDDT,20240802,10289.2,10333,10217.5,10245.1,0
ISUR,20240802,8.4,8.5,8.3,8.3,4506
ITX,20240802,44.5,44.67,43.54,43.78,1656200
IZER,20240802,10.5,10.65,10.3,10.5,7597
KOM,20240802,0.63,0.63,0.63,0.63,1130
LAB,20240802,3.16,3.16,3,3.14,6300
LDA,20240802,1.092,1.092,1.034,1.054,541940
LGT,20240802,7.82,7.82,7.8,7.8,695
LIB,20240802,1.4,1.4,1.4,1.41,4
LLN,20240802,1.145,1.145,1.1,1.11,16851
LLYC,20240802,9.55,9.7,9.55,9.7,1500
LOG,20240802,27,27.46,26.9,27,213939
LRE,20240802,8.11,8.17,8.11,8.17,178058
MAKS,20240802,8.45,8.5,8.1,8.25,4816
MAP,20240802,2.18,2.182,2.14,2.144,2130377
MCM,20240802,12.85,13,12.75,12.75,8114
MDF,20240802,0.535,0.548,0.526,0.536,141301
MEL,20240802,6.445,6.485,6.165,6.195,1145401
MFEA,20240802,3.052,3.052,2.954,2.954,2123
MIO,20240802,3.64,3.64,3.64,3.64,860
MRL,20240802,10.43,10.56,10.31,10.42,1166929
MTB,20240802,1.4,1.4,1.32,1.4,3971
MTS,20240802,19.82,20.2,19.34,19.42,337343
MVC,20240802,8.22,8.28,8.21,8.22,5257
NBI,20240802,4.64,4.64,4.54,4.54,24649
NEA,20240802,6.68,6.78,6.56,6.68,1845
NHH,20240802,4.105,4.115,4.105,4.11,26253
NTH,20240802,1.77,1.785,1.765,1.765,31998
NTX,20240802,4.74,4.74,4.74,4.74,565
NXT,20240802,0.291,0.291,0.287,0.287,7861
NYE,20240802,0.0046,0.0056,0.0046,0.005,72252000
OHL,20240802,0.3048,0.3098,0.299,0.3062,3478579
OLE,20240802,0.222,0.228,0.222,0.224,84304
ORY,20240802,1.8,1.818,1.776,1.794,88505
PANG,20240802,1.79,1.79,1.79,1.79,1000
PAR,20240802,3.46,3.48,3.3,3.3,2698
PHM,20240802,39.3,39.3,38.16,38.34,64811
PRM,20240802,11.1,11.1,10.65,10.85,8761
PRO,20240802,23.8,23.8,23.6,23.8,495
PRS,20240802,0.344,0.344,0.321,0.324,120043
PSG,20240802,1.724,1.724,1.668,1.71,159558
PUIG,20240802,24.8,25.12,24.56,24.59,234654
PVA,20240802,0.37,0.381,0.338,0.348,88956
R4,20240802,10.7,10.7,10.7,11,39
RBT,20240802,1.25,1.25,1.25,1.3,100
REE,20240802,16.35,17.08,16.35,16.84,1444901
REN,20240802,0.76,0.764,0.752,0.752,21168
REP,20240802,12.97,13.155,12.785,12.785,3738639
RIO,20240802,3.92,3.92,3.92,3.92,3
RJF,20240802,2.8,2.82,2.73,2.8,15748
RLIA,20240802,1.015,1.02,0.98,1,31238
ROVI,20240802,83.5,83.7,79.05,79.1,189733
RSS,20240802,2.74,2.74,2.74,2.74,510
SAB,20240802,1.8,1.8365,1.7625,1.766,22506050
SAI,20240802,0.131,0.135,0.1228,0.1232,687829
SAN,20240802,4.1895,4.2205,4.0195,4.049,47972760
SCO,20240802,5.1,5.2,5.1,5.2,675
SCYR,20240802,3.114,3.142,3.082,3.114,1601368
SEC,20240802,14.5,14.5,14.5,14.1,43
SLR,20240802,11,11.33,10.99,11.14,307429
SNG,20240802,3,3,2.98,2.98,1225
SOL,20240802,2.175,2.18,2.12,2.125,71056
SPH,20240802,0.538,0.568,0.522,0.542,21994
SQRL,20240802,1.535,1.535,1.45,1.45,25623
TEF,20240802,4.115,4.138,4.059,4.122,10687572
TLGO,20240802,4.13,4.13,4.065,4.07,56332
TRE,20240802,11.37,11.57,11.11,11.16,154017
TRG,20240802,0.626,0.632,0.61,0.62,340006
TUB,20240802,2.86,2.86,2.76,2.77,221688
UBS,20240802,0.0034,0.0035,0.0033,0.0033,39171070
UNI,20240802,1.2,1.202,1.167,1.175,7536661
USI,20240802,4.98,4.98,4.98,4.98,360
VANA,20240802,0.069,0.069,0.067,0.067,26300
VID,20240802,92.3,93.3,91.2,91.3,41261
VIS,20240802,60,61.4,60,60.8,33060
VOC,20240802,0.79,0.8,0.778,0.8,79337
VYT,20240802,2.4,2.4,2.4,2.4,1000
YABA,20240802,1.05,1.05,1.05,1.06,22
YADV,20240802,11,11,11,10.9,100
YAPS,20240802,18.5,18.5,17.6,17.6,467
YARP,20240802,2.92,2.92,2.92,2.86,3521
YATO,20240802,13.9,13.9,13.9,13.8,1800
YDOA,20240802,25.4,25.4,25.4,25.6,190
YEIS,20240802,3.48,3.48,3.48,3.42,500
YENT,20240802,1.72,1.72,1.72,1.71,290
YFID,20240802,35.2,35.2,35.2,35.2,200
YGCS,20240802,13.2,13.2,13,10.1,800
YGGC,20240802,141,141,141,142,1
YGMP,20240802,67.5,67.5,67.5,66,5
YGOP,20240802,15.2,15.2,15.2,15.2,3945
YHSP,20240802,6.2,6.2,6.2,6.2,2087
YINB7,20240802,0.775,0.775,0.775,0.775,13000
YINM,20240802,12.5,12.5,12.5,12.5,301
YISC,20240802,15.4,15.4,15.4,15.4,325
YLFG,20240802,4.22,4.22,4.22,4.22,1185
YMEI,20240802,49,49,49,49.8,100
YMHRE,20240802,2.84,2.84,2.84,2.84,3522
YMPI,20240802,0.935,0.935,0.935,0.935,929
YNUM,20240802,1.81,1.81,1.81,1.81,1915
YORE,20240802,1.03,1.03,1.03,1.03,10741
YORS,20240802,12.9,12.9,12.9,13,196
YPARK,20240802,1.55,1.55,1.55,1.55,4000
YPR3,20240802,0.224,0.224,0.224,0.224,1500
YQUO,20240802,1.32,1.32,1.32,1.32,2700
YTAN,20240802,11.6,11.6,11.6,12.2,170
YTAR,20240802,60,60,60,59.5,583
YTRA,20240802,4.48,4.5,4.48,4.5,6522
YUVS,20240802,7.25,7.25,7.25,6.9,3
YVBA,20240802,5.85,5.95,5.85,5.95,1803
YVIT,20240802,14.1,14.1,14.1,14.1,737
YVIV,20240802,1.36,1.36,1.36,1.35,1
YZBL,20240802,1.09,1.09,1.09,1.06,1800