A3M,20240816,4.53,4.53,4.45,4.49,85413
ACS,20240816,40.32,40.44,39.94,40.34,347672
ACX,20240816,9.11,9.15,9.06,9.105,427730
ADX,20240816,1.884,1.896,1.862,1.888,221071
ADZ,20240816,4.86,4.86,4.86,4.95,222
AEDAS,20240816,23.35,23.9,23.35,23.85,24330
AENA,20240816,175.2,175.2,174.1,174.6,99982
AGIL,20240816,3.5,3.5,3.46,3.46,188
AI,20240816,0.1234,0.1258,0.1232,0.1238,434585
AIR,20240816,137.04,138,136.04,137.1,2674
ALB,20240816,51.7,52.2,51.3,51.5,74268
ALC,20240816,4.7,4.7,4.7,4.7,10
ALM,20240816,8.86,8.905,8.79,8.82,99889
ALNT,20240816,8.16,8.16,7.94,8.1,3191
ALQ,20240816,8.75,8.8,8.75,8.8,1145
AMP,20240816,0.0988,0.0988,0.0961,0.0978,129589
AMS,20240816,58.02,58.16,57.68,57.86,263253
ANA,20240816,118.1,119,118.1,118.9,48225
ANE,20240816,20.3,20.44,20.2,20.36,239969
APAM,20240816,25.16,25.16,24.88,24.96,594
APPS,20240816,13,13,12.7,12.74,1195
ARM,20240816,8.4,8.4,8.4,8.4,2973
ART,20240816,5.95,5.95,5.95,5.95,510
ATRY,20240816,3.06,3.23,3.04,3.2,8151
ATSI,20240816,3.6,3.62,3.6,3.62,325
AZK,20240816,6.4,6.5,6.32,6.5,1417
BAIN,20240816,2.82,2.82,2.82,2.82,3840
BBVA,20240816,9.164,9.254,9.154,9.232,4092609
BKT,20240816,7.62,7.678,7.562,7.674,1517412
BKY,20240816,0.193,0.193,0.185,0.1874,673372
BST,20240816,0.315,0.315,0.315,0.315,500
CABK,20240816,5.3,5.334,5.244,5.282,5075431
CAF,20240816,33.8,33.85,33.65,33.7,12874
CASH,20240816,0.53,0.532,0.522,0.529,221428
CBAV,20240816,29.4,29.9,29,29.7,2474
CCEP,20240816,69.4,69.9,69.4,69.1,228
CEV,20240816,5.8,5.8,5.8,5.8,833
CIE,20240816,25.85,25.95,25.7,25.9,27048
CITY,20240816,0.059,0.059,0.0566,0.057,1013676
CLNX,20240816,34.19,34.27,33.78,34.01,718817
CLR,20240816,3.9,3.9,3.7,3.85,17701
COL,20240816,5.5,5.5,5.405,5.415,638854
COM,20240816,0.87,0.87,0.86,0.86,5754
COX,20240816,1.83,1.83,1.83,1.83,512
DIA,20240816,0.0128,0.0128,0.0126,0.0128,1442627
DOM,20240816,2.815,2.815,2.79,2.8,67031
EAT,20240816,5.43,5.43,5.41,5.54,287
EBRO,20240816,15.52,15.92,15.46,15.74,54151
ECR,20240816,3.8,3.815,3.8,3.8,9363
EDR,20240816,6.7,6.7,6.57,6.65,17119
EIDF,20240816,5.68,5.79,5.56,5.78,22915
ELE,20240816,18.19,18.265,18.13,18.21,436270
ELZ,20240816,0.094,0.096,0.094,0.096,24475
ENC,20240816,3.138,3.138,3.066,3.098,176777
END,20240816,1.205,1.21,1.205,1.21,2275
ENER,20240816,3.86,3.86,3.85,3.86,525
ENG,20240816,13.58,13.66,13.54,13.62,470801
ENO,20240816,19.68,19.68,19.04,19.22,42626
ENRS,20240816,3.18,3.18,3.18,3.18,500
ETC,20240816,3.22,3.22,3.17,3.18,1120
EZE,20240816,0.169,0.172,0.167,0.17,522716
FACE,20240816,1.65,1.695,1.625,1.695,2822
FAE,20240816,3.63,3.63,3.595,3.625,73708
FCC,20240816,12.72,12.94,12.72,12.8,12702
FDR,20240816,21.98,21.98,21.66,21.78,146519
FER,20240816,36.2,36.62,35.78,36.36,1073654
GAM,20240816,1.295,1.295,1.26,1.28,109
GAS,20240816,22.68,22.92,22.64,22.86,316956
GCO,20240816,39.05,39.6,38.8,39.6,12881
GEST,20240816,2.56,2.57,2.53,2.56,267499
GGR,20240816,6.54,6.56,6.5,6.56,162
GIGA,20240816,6.9,6.9,6.9,6.9,100
GRE,20240816,34.6,35.05,34.55,34.8,6681
GRF,20240816,8.286,8.506,8.22,8.48,1381680
GRF.P,20240816,6.35,6.55,6.17,6.525,142082
GRI,20240816,1.44,1.44,1.44,1.44,2050
GSJ,20240816,4.21,4.26,4.2,4.23,13991
HLZ,20240816,1.25,1.32,1.235,1.24,5225
HOME,20240816,13.28,13.38,13.18,13.32,19421
IAG,20240816,1.9995,2.009,1.984,2,4872715
IBE,20240816,12.31,12.37,12.27,12.35,5313205
IBG,20240816,17.8,18,17.8,18,740
IDR,20240816,16.59,16.59,16.37,16.52,495728
IFF,20240816,0.63,0.63,0.63,0.63,7500
INDDT,20240816,10378.5,10384.8,10334.3,10377.3,38216
ISUR,20240816,9,9,8.5,8.95,5048
ITX,20240816,45.57,46.74,45.57,46.59,1678206
IZER,20240816,10.3,10.3,10.3,10.35,400
KOM,20240816,0.69,0.69,0.69,0.69,6000
LAB,20240816,3.1,3.1,3.1,3.1,2035
LDA,20240816,1.07,1.07,1.034,1.05,148726
LGT,20240816,7.36,7.36,7.36,7.36,527
LIB,20240816,1.36,1.36,1.36,1.36,1000
LLN,20240816,1.115,1.165,1.04,1.11,22547
LLYC,20240816,9.85,9.85,9.65,9.65,1000
LOG,20240816,27.22,27.24,27.1,27.2,80313
LRE,20240816,8.1,8.1,8.03,8.03,172682
MAKS,20240816,8.25,8.25,8.25,8.2,100
MAP,20240816,2.21,2.224,2.202,2.222,1273671
MCM,20240816,12.6,12.65,12.5,12.5,18070
MDF,20240816,0.527,0.562,0.527,0.547,56214
MEL,20240816,6.34,6.35,6.275,6.34,363286
MFEA,20240816,2.82,2.82,2.82,2.844,150
MIO,20240816,3.64,3.64,3.64,3.64,215
MRL,20240816,10.62,10.66,10.58,10.62,526134
MTB,20240816,1.38,1.39,1.38,1.39,1261
MTS,20240816,20.17,20.27,20.08,20.22,102650
MVC,20240816,8.2,8.2,8.06,8.15,2978
NBI,20240816,4.62,4.72,4.62,4.7,750
NEA,20240816,6.78,6.8,6.66,6.8,1097
NHH,20240816,4.155,4.17,4.14,4.155,14686
NTH,20240816,1.85,1.86,1.825,1.835,17519
NXT,20240816,0.299,0.301,0.288,0.301,58798
NYE,20240816,0.0054,0.0054,0.0054,0.0054,1000190
OHL,20240816,0.311,0.314,0.306,0.311,518188
OLE,20240816,0.221,0.224,0.221,0.222,189211
ORY,20240816,1.75,1.76,1.74,1.746,42970
PANG,20240816,1.79,1.79,1.79,1.79,250
PAR,20240816,3.3,3.3,3.3,3.3,300
PHM,20240816,36.96,37.22,36.06,36.78,27148
PRM,20240816,11.1,11.1,11.05,11.1,1187
PRO,20240816,23.4,23.4,23.4,23.2,25
PRS,20240816,0.34,0.34,0.34,0.34,5002
PSG,20240816,1.71,1.71,1.686,1.696,53353
PUIG,20240816,23.8,23.97,23.59,23.76,311260
PVA,20240816,0.354,0.354,0.343,0.349,11946
R4,20240816,10.9,10.9,10.7,10.9,84
RBT,20240816,1.18,1.18,1.18,1.18,1010
REE,20240816,16.72,16.81,16.67,16.73,714581
REN,20240816,0.756,0.76,0.736,0.738,65233
REP,20240816,12.85,12.885,12.7,12.785,3247286
RIO,20240816,3.98,3.98,3.9,4,150
RJF,20240816,2.73,2.76,2.73,2.74,1776
RLIA,20240816,1.015,1.015,1.005,1.005,1563
ROVI,20240816,75.9,76.8,75.35,76.2,47074
RSS,20240816,2.6,2.66,2.6,2.66,700
SAB,20240816,1.849,1.859,1.838,1.859,8359089
SAI,20240816,0.141,0.141,0.1354,0.1386,326314
SAN,20240816,4.224,4.251,4.2025,4.228,13736758
SCO,20240816,5.2,5.2,5.1,5.1,1083
SCYR,20240816,3.14,3.146,3.118,3.134,2511012
SEC,20240816,14.1,14.1,14.1,14.1,107
SLR,20240816,11.22,11.22,11.06,11.08,187975
SNG,20240816,2.98,3,2.98,3,2400
SOL,20240816,2.05,2.06,2.01,2.05,35112
SPH,20240816,0.428,0.438,0.428,0.428,600
SQRL,20240816,1.65,1.65,1.6,1.6,1398
TEF,20240816,4.058,4.086,4.042,4.083,5423458
TLGO,20240816,4.27,4.27,4.215,4.265,26744
TRE,20240816,10.53,10.69,10.44,10.5,113957
TRG,20240816,0.64,0.64,0.622,0.632,48421
TUB,20240816,2.86,2.865,2.815,2.86,118466
UBS,20240816,0.0035,0.0035,0.0034,0.0034,6111285
UNI,20240816,1.2,1.206,1.191,1.206,2616063
USI,20240816,4.96,4.96,4.96,4.96,1500
VANA,20240816,0.0708,0.0708,0.0644,0.0652,142600
VID,20240816,95.7,96.2,95.3,95.6,11877
VIS,20240816,61.1,61.5,60.6,61.5,14413
VOC,20240816,0.75,0.758,0.722,0.756,13090
VYT,20240816,2.38,2.38,2.38,2.38,2010
YADV,20240816,11.4,11.4,11.4,11.4,200
YATO,20240816,13.8,13.8,13.8,13.8,2
YGGC,20240816,141,141,141,142,1
YHSP,20240816,5.85,5.9,5.85,5.9,3514
YMEI,20240816,49,49,49,49.8,150
YMHRE,20240816,2.8,2.8,2.8,2.8,1786
YPR3,20240816,0.218,0.218,0.218,0.218,1500
YVBA,20240816,6.75,6.75,6.75,6.8,44
YVIT,20240816,14.1,14.1,14.1,14.1,11638