A3M,20240809,4.4,4.505,4.4,4.46,113004
ACS,20240809,38.7,39.16,38.44,38.92,401729
ACX,20240809,9.18,9.255,9.13,9.145,351767
ADX,20240809,1.786,1.822,1.786,1.798,86713
ADZ,20240809,5.04,5.04,5.04,4.82,1
AEDAS,20240809,22.95,23.7,22.95,23.5,56840
AENA,20240809,172.4,173.3,171.4,172.8,65835
AGIL,20240809,3.36,3.46,3.36,3.46,617
AI,20240809,0.128,0.129,0.1262,0.1262,1200892
AIR,20240809,138.2,138.2,134.26,134.64,873
ALB,20240809,49.7,49.95,49.35,49.95,4754
ALC,20240809,4.6,4.6,4.6,4.6,610
ALM,20240809,8.94,9,8.875,8.975,59204
ALNT,20240809,8,8.1,7.86,8.1,3867
ALQ,20240809,8.75,8.75,8.75,8.75,569
AMP,20240809,0.0937,0.0959,0.0937,0.0941,321415
AMS,20240809,56.52,57.34,56.44,56.8,418177
ANA,20240809,117.3,118.3,115.6,115.7,52273
ANE,20240809,20.14,20.34,19.99,20.2,299397
APAM,20240809,25.44,25.44,25.42,25.94,27
APPS,20240809,12.82,12.82,12.78,12.82,941
ARM,20240809,8.4,8.44,8.4,8.4,12694
ART,20240809,5.8,5.8,5.75,5.8,459
ATRY,20240809,3.06,3.1,3.02,3.04,5563
ATSI,20240809,3.74,3.74,3.74,3.84,196
AZK,20240809,6.42,6.46,6.4,6.42,1022
BAIN,20240809,2.82,2.82,2.82,2.82,4200
BBVA,20240809,8.9,9.004,8.82,8.898,4999963
BKT,20240809,7.316,7.39,7.202,7.284,1252850
BKY,20240809,0.196,0.198,0.195,0.197,165606
BST,20240809,0.297,0.326,0.2965,0.3145,170117
CABK,20240809,4.98,5.02,4.937,4.953,3989059
CAF,20240809,34.15,34.15,33.6,33.75,14125
CASH,20240809,0.521,0.522,0.508,0.52,191083
CBAV,20240809,28.7,28.8,28.4,28.7,1072
CCEP,20240809,71.5,71.5,66.4,66.8,1138
CEV,20240809,5.8,5.8,5.8,5.8,833
CIE,20240809,26.05,26.2,25.9,26,20140
CITY,20240809,0.041,0.041,0.038,0.0408,3308036
CLNX,20240809,33.62,34.53,33.58,34.38,1062262
CLR,20240809,3.99,3.99,3.92,3.99,10296
COL,20240809,5.4,5.485,5.38,5.415,632660
COM,20240809,0.86,0.86,0.86,0.86,2625
COX,20240809,1.62,1.62,1.62,1.62,900
DIA,20240809,0.0125,0.0126,0.0125,0.0126,2273498
DOM,20240809,2.8,2.8,2.75,2.75,191064
EAT,20240809,5.44,5.44,5.44,5.4,1
EBRO,20240809,15.4,15.52,15.38,15.46,29623
ECR,20240809,3.85,3.88,3.825,3.855,34536
EDR,20240809,6.46,6.46,6.32,6.38,53318
EIDF,20240809,5.4,5.73,5.25,5.72,28115
ELE,20240809,17.935,18.005,17.65,17.775,629978
ELZ,20240809,0.09,0.093,0.09,0.093,21000
ENC,20240809,3.064,3.08,3.032,3.054,297357
END,20240809,1.22,1.265,1.22,1.26,11460
ENER,20240809,3.88,3.88,3.8,3.8,1445
ENG,20240809,13.63,13.69,13.51,13.54,316153
ENO,20240809,19.86,19.86,19.5,19.62,16307
ENRS,20240809,3.1,3.2,3.06,3.2,5961
ETC,20240809,3.22,3.22,3.22,3.22,795
EZE,20240809,0.18,0.18,0.174,0.175,261923
FACE,20240809,1.53,1.64,1.52,1.64,12102
FAE,20240809,3.48,3.525,3.465,3.515,117914
FCC,20240809,12.24,12.42,12.16,12.2,25695
FDR,20240809,21.66,21.66,21.3,21.34,153321
FER,20240809,35.82,36.16,35.64,35.78,663800
GAM,20240809,1.255,1.28,1.255,1.28,8207
GAS,20240809,22.22,22.44,22.14,22.16,309609
GCO,20240809,37.85,38.4,37.55,38.3,10453
GEST,20240809,2.56,2.575,2.52,2.535,249830
GGR,20240809,6.56,6.7,6.56,6.7,3044
GIGA,20240809,6.75,6.9,6.75,6.9,830
GRE,20240809,35.7,35.7,33.6,34,17272
GRF,20240809,8.9,8.924,8.73,8.77,677005
GRF.P,20240809,6.91,6.925,6.69,6.7,55605
GRI,20240809,1.4,1.4,1.4,1.47,24
GSJ,20240809,4.29,4.36,4.25,4.29,10613
HLZ,20240809,1.24,1.37,1.18,1.3,46003
HOME,20240809,13.2,13.32,13.02,13.3,30093
IAG,20240809,1.934,1.968,1.9185,1.948,5064287
IBE,20240809,12.03,12.095,11.98,12.075,4655344
IBG,20240809,18,18.4,18,18.1,3287
IDR,20240809,16.73,16.83,16.56,16.71,332228
IFF,20240809,0.63,0.63,0.63,0.63,10000
ISUR,20240809,8.4,8.55,8.4,8.5,4240
ITX,20240809,43.61,44.22,43.13,44.22,1049822
IZER,20240809,10.3,10.3,10.3,10.35,32
KOM,20240809,0.64,0.64,0.64,0.64,5008
LAB,20240809,3.1,3.1,3.1,3.1,654
LDA,20240809,1.05,1.056,1.042,1.042,149817
LGT,20240809,7.44,7.66,7.44,7.44,649
LIB,20240809,1.36,1.36,1.36,1.36,1000
LLN,20240809,1.11,1.11,1.08,1.095,8954
LLYC,20240809,9.85,9.85,9.85,9.85,766
LOG,20240809,26.5,26.76,26.44,26.7,140510
LRE,20240809,8.06,8.09,8.03,8.05,27484
MAKS,20240809,8.1,8.15,8,8.1,449
MAP,20240809,2.14,2.146,2.128,2.134,1506499
MCM,20240809,12.55,12.75,12.5,12.55,781
MDF,20240809,0.519,0.538,0.519,0.535,131443
MEL,20240809,6.15,6.2,6.13,6.165,300302
MFEA,20240809,3.002,3.1,3.002,3.1,5000
MRL,20240809,10.22,10.41,10.22,10.34,495688
MTB,20240809,1.4,1.4,1.32,1.33,1237
MTS,20240809,20.18,20.39,19.98,20.06,144452
MVC,20240809,8.1,8.16,8.06,8.07,3752
NBI,20240809,4.54,4.54,4.54,4.54,100
NEA,20240809,6.68,6.76,6.32,6.74,1334
NHH,20240809,4.15,4.15,4.06,4.06,16066
NTH,20240809,1.82,1.83,1.79,1.825,30187
NXT,20240809,0.289,0.295,0.285,0.295,51730
NYE,20240809,0.0056,0.0056,0.0052,0.0054,4250110
OHL,20240809,0.2968,0.3058,0.2948,0.305,1410059
OLE,20240809,0.222,0.228,0.222,0.226,8388
ORY,20240809,1.74,1.78,1.74,1.748,51418
PANG,20240809,1.79,1.79,1.79,1.79,250
PAR,20240809,3.24,3.26,3.24,3.2,300
PHM,20240809,35.46,36.32,35.44,35.9,24329
PRM,20240809,10.75,11.15,10.75,10.95,5631
PRO,20240809,23.2,23.2,23,23.2,4650
PRS,20240809,0.33,0.33,0.33,0.33,16
PSG,20240809,1.674,1.686,1.658,1.664,462114
PUIG,20240809,23.18,23.27,22.9,23.27,359160
PVA,20240809,0.369,0.37,0.336,0.367,84517
R4,20240809,10.6,10.9,10.6,10.8,76
RBT,20240809,1.24,1.24,1.24,1.3,125
REE,20240809,16.27,16.38,16.22,16.31,455701
REN,20240809,0.728,0.74,0.728,0.74,6922
REP,20240809,12.69,12.74,12.62,12.675,1979705
RIO,20240809,3.98,3.98,3.98,3.98,3000
RJF,20240809,2.75,2.8,2.74,2.74,2696
RLIA,20240809,0.992,1.015,0.992,1.015,14000
ROVI,20240809,77,77,76.15,76.65,56770
RSS,20240809,2.68,2.68,2.68,2.68,200
SAB,20240809,1.792,1.809,1.7675,1.78,7955754
SAI,20240809,0.138,0.148,0.134,0.135,1174773
SAN,20240809,4.0855,4.1285,4.0505,4.099,13401371
SCO,20240809,5.2,5.2,5.1,5.1,1675
SCYR,20240809,3.1,3.1,3.056,3.064,876458
SLR,20240809,11.05,11.15,10.86,10.89,310242
SNG,20240809,3,3,3,2.96,4
SOL,20240809,2.06,2.12,2.055,2.065,71131
SPH,20240809,0.39,0.48,0.39,0.46,238175
SQRL,20240809,1.68,1.7,1.62,1.62,18546
TEF,20240809,4.03,4.077,4.022,4.027,4125647
TLGO,20240809,4.05,4.05,4.03,4.04,10104
TRE,20240809,10.59,10.67,10.44,10.5,118479
TRG,20240809,0.626,0.638,0.62,0.621,63926
TUB,20240809,2.805,2.815,2.745,2.755,64309
UBS,20240809,0.0034,0.0034,0.0033,0.0034,7720605
UNI,20240809,1.16,1.175,1.149,1.16,4073830
USI,20240809,4.96,4.96,4.96,4.96,1500
VANA,20240809,0.0588,0.06,0.0588,0.06,302400
VID,20240809,94,94.6,92.2,93.7,21128
VIS,20240809,60,61,59.8,60.3,16339
VOC,20240809,0.74,0.75,0.74,0.74,3658
VYT,20240809,2.36,2.36,2.36,2.36,522
YADV,20240809,11.2,11.2,11.2,11.2,314
YATO,20240809,13.8,13.8,13.8,13.8,2
YGGC,20240809,141,141,141,142,1
YHSP,20240809,6.15,6.15,6.15,6.15,3473
YMEI,20240809,49,49,49,49.8,150
YMHRE,20240809,2.82,2.82,2.82,2.82,9383
YPR3,20240809,0.224,0.224,0.224,0.224,1500
YVBA,20240809,7.1,7.1,7.1,6.95,2
YVIT,20240809,14.2,14.2,14.2,14.2,200