A3M,20240812,4.44,4.505,4.44,4.45,96026
ACS,20240812,39.08,39.16,38.72,38.94,287388
ACX,20240812,9.19,9.19,9.065,9.155,423306
ADX,20240812,1.786,1.816,1.786,1.816,59843
ADZ,20240812,5.04,5.18,4.7,5.18,7772
AEDAS,20240812,23.65,23.65,23,23.4,20176
AENA,20240812,173.2,174.2,172.4,173.3,133546
AGIL,20240812,3.46,3.5,3.46,3.46,132
AI,20240812,0.126,0.1276,0.125,0.1254,915133
AIR,20240812,137,137,133.68,134.64,411
ALB,20240812,49.9,50.2,49.9,50.1,2820
ALC,20240812,4.7,4.7,4.7,4.6,97
ALM,20240812,8.98,9.025,8.88,8.92,64989
ALNT,20240812,8.16,8.16,7.72,7.86,15479
ALQ,20240812,8.75,8.75,8.75,8.75,569
AMP,20240812,0.0941,0.0964,0.0939,0.0956,674733
AMS,20240812,56.8,57.12,56.54,56.7,214795
ANA,20240812,117.3,117.3,115.6,116,56074
ANE,20240812,20.2,20.48,20.08,20.14,210756
APAM,20240812,25.9,25.9,24.72,25.12,1555
APPS,20240812,12.72,12.72,12.72,12.72,725
ARM,20240812,8.4,8.44,8.4,8.4,12694
ART,20240812,5.8,6,5.8,6,2000
ATRY,20240812,3.13,3.13,3.11,3.11,3896
ATSI,20240812,3.74,3.8,3.74,3.8,2540
AZK,20240812,6.5,6.5,6.38,6.4,534
BAIN,20240812,2.82,2.82,2.82,2.82,1
BBVA,20240812,8.938,8.982,8.848,8.924,4594558
BKT,20240812,7.296,7.35,7.258,7.294,943917
BKY,20240812,0.198,0.203,0.193,0.1952,677003
BST,20240812,0.312,0.312,0.312,0.312,5953
CABK,20240812,4.977,5.036,4.958,4.979,4608185
CAF,20240812,33.9,34.05,33.7,33.85,12403
CASH,20240812,0.52,0.52,0.513,0.516,79668
CBAV,20240812,28.8,29,28.5,29,3166
CCEP,20240812,67.5,67.5,67,66.8,60
CEV,20240812,5.8,5.8,5.8,5.8,833
CIE,20240812,25.9,26.1,25.8,25.85,18873
CITY,20240812,0.0404,0.0476,0.0404,0.0448,6392488
CLNX,20240812,34.5,34.57,33.78,34.04,720894
CLR,20240812,3.94,3.96,3.9,3.95,13024
COL,20240812,5.445,5.455,5.365,5.365,488043
COM,20240812,0.86,0.86,0.785,0.785,14715
COX,20240812,1.65,1.65,1.65,1.65,2000
DIA,20240812,0.0127,0.0127,0.0125,0.0126,2495867
DOM,20240812,2.755,2.78,2.725,2.735,104608
EAT,20240812,5.32,5.5,5.32,5.36,4073
EBRO,20240812,15.46,15.64,15.46,15.54,21882
ECR,20240812,3.885,3.885,3.79,3.79,14641
EDR,20240812,6.48,6.58,6.34,6.56,61677
EIDF,20240812,5.72,5.75,5.42,5.58,16502
ELE,20240812,17.85,17.985,17.84,17.92,637014
ELZ,20240812,0.089,0.093,0.086,0.093,111035
ENC,20240812,3.054,3.078,3.042,3.074,197495
END,20240812,1.22,1.265,1.22,1.26,11460
ENER,20240812,3.8,3.87,3.6,3.78,7936
ENG,20240812,13.61,13.65,13.51,13.54,535455
ENO,20240812,20.1,20.1,19.68,19.72,10507
ENRS,20240812,3.2,3.22,3.2,3.2,324
ETC,20240812,3.2,3.25,3.2,3.22,150
EZE,20240812,0.174,0.176,0.173,0.175,54894
FACE,20240812,1.63,1.68,1.5,1.68,50335
FAE,20240812,3.54,3.63,3.49,3.585,212110
FCC,20240812,12.2,12.34,12.1,12.34,16180
FDR,20240812,21.56,21.56,21.28,21.28,129974
FER,20240812,35.92,36.08,35.6,35.78,530967
GAM,20240812,1.25,1.25,1.25,1.28,2
GAS,20240812,22.3,22.34,22.14,22.24,254089
GCO,20240812,38.55,39.05,38.35,38.8,27474
GEST,20240812,2.515,2.55,2.515,2.53,227936
GGR,20240812,6.7,6.7,6.52,6.6,9574
GIGA,20240812,6.75,6.9,6.75,6.9,830
GRE,20240812,34.9,34.9,33.9,34.45,16825
GRF,20240812,8.8,8.928,8.688,8.728,784580
GRF.P,20240812,6.88,6.88,6.58,6.64,55903
GRI,20240812,1.4,1.4,1.4,1.47,1
GSJ,20240812,4.26,4.32,4.26,4.29,3982
HLZ,20240812,1.32,1.37,1.32,1.32,1400
HOME,20240812,13.26,13.26,13.08,13.14,34922
IAG,20240812,1.956,1.965,1.9435,1.9485,5947319
IBE,20240812,12.085,12.13,12.03,12.105,4799163
IBG,20240812,18,18,18,18.1,155
IDR,20240812,16.79,16.81,16.61,16.61,354288
IFF,20240812,0.63,0.63,0.63,0.63,10000
ISUR,20240812,8.2,8.5,8.2,8.5,9753
ITX,20240812,44.45,44.66,43.86,44.25,1016871
IZER,20240812,10.3,10.3,10.3,10.35,196
KOM,20240812,0.64,0.64,0.64,0.64,5008
LAB,20240812,3.1,3.1,3.1,3.1,638
LDA,20240812,1.06,1.06,1.038,1.042,159855
LGT,20240812,7.56,7.7,7.56,7.44,308
LIB,20240812,1.36,1.36,1.36,1.36,250
LLN,20240812,1.1,1.1,1.085,1.1,4944
LLYC,20240812,9.85,9.95,9.85,9.9,3096
LOG,20240812,26.92,27.08,26.72,26.72,151751
LRE,20240812,8.05,8.08,8.04,8.06,26872
MAKS,20240812,8.05,8.05,8.05,8.1,100
MAP,20240812,2.142,2.158,2.126,2.134,924679
MCM,20240812,12.55,12.55,12.55,12.55,308
MDF,20240812,0.538,0.538,0.522,0.535,6074
MEL,20240812,6.24,6.29,6.135,6.16,246502
MFEA,20240812,3.098,3.098,2.842,2.844,12435
MIO,20240812,3.64,3.64,3.64,3.64,215
MRL,20240812,10.39,10.47,10.34,10.36,607438
MTB,20240812,1.4,1.4,1.32,1.33,1237
MTS,20240812,20.24,20.28,20.06,20.12,155414
MVC,20240812,8.1,8.19,8,8.13,7653
NBI,20240812,4.54,4.54,4.54,4.54,300
NEA,20240812,6.7,6.8,6.36,6.36,2485
NHH,20240812,4.025,4.15,4.025,4.15,25653
NTH,20240812,1.79,1.86,1.79,1.85,64379
NXT,20240812,0.295,0.297,0.295,0.295,8202
NYE,20240812,0.0054,0.0056,0.0052,0.0056,1051500
OHL,20240812,0.306,0.311,0.3042,0.3088,1312476
OLE,20240812,0.222,0.224,0.222,0.222,137464
ORY,20240812,1.778,1.778,1.74,1.74,21521
PANG,20240812,1.79,1.79,1.79,1.79,250
PAR,20240812,3.14,3.24,3.14,3.2,410
PHM,20240812,35.9,36.34,35.36,35.74,20373
PRM,20240812,11.1,11.1,10.95,11,1075
PRO,20240812,23.4,23.4,23.4,23.2,187
PRS,20240812,0.335,0.34,0.335,0.34,1904
PSG,20240812,1.688,1.688,1.66,1.676,162252
PUIG,20240812,23.33,23.44,22.74,22.82,343384
PVA,20240812,0.365,0.367,0.36,0.36,16395
R4,20240812,10.6,10.8,10.6,10.7,594
RBT,20240812,1.24,1.24,1.24,1.3,125
REE,20240812,16.27,16.42,16.27,16.41,425025
REN,20240812,0.758,0.76,0.758,0.76,5078
REP,20240812,12.72,12.83,12.7,12.765,2417184
RIO,20240812,3.9,3.96,3.9,3.96,1959
RJF,20240812,2.77,2.77,2.74,2.74,2648
RLIA,20240812,1,1.015,1,1,5694
ROVI,20240812,77.15,77.15,75.55,76.2,52181
RSS,20240812,2.7,2.7,2.7,2.68,150
SAB,20240812,1.8,1.8045,1.7775,1.788,6242154
SAI,20240812,0.138,0.143,0.134,0.137,451740
SAN,20240812,4.1275,4.1395,4.0665,4.089,13259115
SCO,20240812,5.2,5.2,5.1,5.1,1035
SCYR,20240812,3.08,3.1,3.076,3.09,1109798
SEC,20240812,14.1,14.1,14.1,14.1,107
SLR,20240812,10.94,11.07,10.93,11.05,290117
SNG,20240812,3,3,3,2.96,4
SOL,20240812,2.06,2.085,1.99,2,142991
SPH,20240812,0.48,0.498,0.46,0.476,38532
SQRL,20240812,1.6,1.67,1.6,1.67,5551
TEF,20240812,4.036,4.055,4.011,4.032,4889639
TLGO,20240812,4.01,4.06,4,4.02,58045
TRE,20240812,10.52,10.65,10.48,10.54,98021
TRG,20240812,0.62,0.635,0.62,0.623,136819
TUB,20240812,2.76,2.84,2.76,2.815,119324
UBS,20240812,0.0034,0.0034,0.0033,0.0034,8924590
UNI,20240812,1.159,1.169,1.145,1.15,2986130
USI,20240812,4.96,4.96,4.96,4.96,1500
VANA,20240812,0.0618,0.076,0.06,0.0738,2088279
VID,20240812,94,95,93.2,93.8,23573
VIS,20240812,61.1,61.1,60.3,60.6,14097
VOC,20240812,0.74,0.778,0.74,0.74,53834
VYT,20240812,2.36,2.36,2.36,2.36,2000
YADV,20240812,11.2,11.2,11.2,11.2,314
YATO,20240812,13.8,13.8,13.8,13.8,2
YGGC,20240812,141,141,141,142,1
YHSP,20240812,6.1,6.1,6.05,6.05,2231
YMEI,20240812,49,49,49,49.8,150
YMHRE,20240812,2.82,2.82,2.82,2.82,9383
YPR3,20240812,0.224,0.224,0.224,0.224,1500
YVBA,20240812,7.1,7.1,7.1,6.95,2
YVIT,20240812,14.2,14.2,14.2,14.2,200