A3M,20240819,4.475,4.525,4.45,4.51,112445
ACS,20240819,40.5,40.82,40.36,40.62,289759
ACX,20240819,9.135,9.28,9.125,9.24,435329
ADX,20240819,1.894,1.938,1.884,1.91,262270
ADZ,20240819,4.85,4.86,4.85,4.86,2600
AEDAS,20240819,23.75,24.05,23.6,23.95,37458
AENA,20240819,174.1,176,173.7,175.7,95184
AGIL,20240819,3.4,3.5,3.4,3.46,28
AI,20240819,0.1234,0.1256,0.1234,0.125,257818
AIR,20240819,138,138.56,136.1,138.22,1607
ALB,20240819,51.6,51.9,51.5,51.6,7411
ALC,20240819,4.7,4.7,4.7,4.7,10
ALM,20240819,8.76,8.905,8.76,8.895,62368
ALNT,20240819,8.12,8.14,8,8.12,670
ALQ,20240819,8.85,8.9,8.85,8.9,315
AMP,20240819,0.0988,0.0988,0.0969,0.0976,166846
AMS,20240819,57.8,58.66,57.64,58.66,355298
ANA,20240819,119.2,123,118.8,122.5,91145
ANE,20240819,20.36,20.64,20.36,20.56,371041
APAM,20240819,25.1,25.64,25.1,24.96,118
APPS,20240819,12.46,12.52,12.46,12.74,333
ARM,20240819,8.4,8.4,8.38,8.4,50620
ART,20240819,5.9,5.9,5.45,5.9,3552
ATRY,20240819,3.25,3.3,3.19,3.3,5882
ATSI,20240819,3.6,3.62,3.6,3.62,325
AZK,20240819,6.34,6.36,6.34,6.34,617
BAIN,20240819,2.82,2.82,2.82,2.82,4800
BBVA,20240819,9.256,9.456,9.254,9.4,5120592
BKT,20240819,7.694,7.858,7.682,7.812,1342781
BKY,20240819,0.187,0.196,0.187,0.1892,606309
BST,20240819,0.306,0.313,0.306,0.313,1500
CABK,20240819,5.28,5.358,5.278,5.344,4409186
CAF,20240819,33.8,34.15,33.65,33.75,11359
CASH,20240819,0.535,0.535,0.525,0.53,52336
CBAV,20240819,29.3,29.7,29.2,29.7,497
CCEP,20240819,69.4,70,69,70,746
CEV,20240819,5.8,5.8,5.8,5.8,833
CIE,20240819,26.05,26.15,25.9,26.15,22377
CITY,20240819,0.0586,0.06,0.0556,0.0596,4713361
CLNX,20240819,34.04,34.64,34,34.36,648804
CLR,20240819,3.9,3.9,3.86,3.86,1575
COL,20240819,5.43,5.49,5.425,5.485,493768
COM,20240819,0.86,0.86,0.86,0.86,298
COX,20240819,1.89,1.96,1.89,1.96,13656
DIA,20240819,0.0128,0.0129,0.0128,0.0128,4211666
DOM,20240819,2.8,2.845,2.8,2.835,62345
EAT,20240819,5.45,5.45,5.45,5.45,940
EBRO,20240819,15.9,15.94,15.7,15.84,65694
ECR,20240819,3.785,3.82,3.785,3.79,6110
EDR,20240819,6.65,6.69,6.61,6.68,44649
EIDF,20240819,5.79,5.79,5.57,5.72,17327
ELE,20240819,18.2,18.43,18.18,18.375,624705
ELZ,20240819,0.098,0.098,0.098,0.096,1
ENC,20240819,3.098,3.17,3.096,3.164,300238
END,20240819,1.24,1.29,1.24,1.285,14290
ENER,20240819,3.86,3.9,3.85,3.9,8527
ENG,20240819,13.65,13.72,13.62,13.66,315644
ENO,20240819,19.24,19.4,19,19.4,47083
ENRS,20240819,3.18,3.18,3.18,3.18,500
ETC,20240819,3.21,3.23,3.17,3.21,2728
EZE,20240819,0.17,0.174,0.163,0.171,811758
FACE,20240819,1.695,1.695,1.635,1.635,806
FAE,20240819,3.63,3.655,3.61,3.65,143640
FCC,20240819,12.62,13,12.62,12.98,13761
FDR,20240819,21.8,21.9,21.8,21.9,140088
FER,20240819,36.54,36.88,36.36,36.64,581224
GAM,20240819,1.295,1.295,1.295,1.295,4189
GAS,20240819,22.84,23,22.82,23,295869
GCO,20240819,39.6,39.85,39.4,39.85,10895
GEST,20240819,2.565,2.6,2.555,2.59,292457
GGR,20240819,6.52,6.66,6.5,6.6,1299
GIGA,20240819,6.9,6.9,6.9,6.9,100
GRE,20240819,34.95,35.05,34.2,34.55,23920
GRF,20240819,8.48,8.712,8.476,8.698,1049733
GRF.P,20240819,6.5,6.695,6.46,6.495,210009
GRI,20240819,1.44,1.44,1.44,1.44,2050
GSJ,20240819,4.23,4.3,4.23,4.29,19051
HLZ,20240819,1.22,1.28,1.21,1.24,9439
HOME,20240819,13.34,13.34,13.16,13.28,48625
IAG,20240819,2.009,2.023,2.004,2.021,4581517
IBE,20240819,12.405,12.565,12.39,12.55,8674084
IBG,20240819,18,18,17.85,18,3280
IDR,20240819,16.53,16.53,16.33,16.46,534608
IFF,20240819,0.63,0.63,0.63,0.63,460
INDDT,20240819,10384.5,10509.3,10384.4,10493.2,44831
ISUR,20240819,9,9,8.65,8.65,4454
ITX,20240819,46.59,47.5,46.46,47.5,1050293
IZER,20240819,10.25,10.25,10.2,10.25,600
KOM,20240819,0.72,0.72,0.72,0.72,7000
LAB,20240819,3.1,3.14,3.1,3.1,501
LDA,20240819,1.056,1.056,1.038,1.048,301200
LGT,20240819,7.34,7.36,7.34,7.36,13
LIB,20240819,1.34,1.34,1.34,1.34,1000
LLN,20240819,1.09,1.09,1.005,1.06,52779
LLYC,20240819,9.85,9.85,9.65,9.65,1000
LOG,20240819,27.24,27.56,27.2,27.52,169196
LRE,20240819,8.06,8.07,8.04,8.07,60943
MAKS,20240819,8.25,8.25,8.25,8.2,263
MAP,20240819,2.216,2.25,2.21,2.242,2006618
MCM,20240819,12.2,12.8,12.2,12.6,6481
MDF,20240819,0.548,0.551,0.547,0.551,5345
MEL,20240819,6.35,6.385,6.29,6.385,227294
MFEA,20240819,2.82,2.82,2.82,2.844,150
MIO,20240819,3.64,3.64,3.64,3.64,215
MRL,20240819,10.61,10.74,10.61,10.7,372660
MTB,20240819,1.38,1.38,1.38,1.38,2000
MTS,20240819,20.62,20.8,20.41,20.68,169002
MVC,20240819,8.19,8.33,8.17,8.24,9708
NBI,20240819,4.62,4.72,4.62,4.7,750
NEA,20240819,6.8,6.8,6.8,6.8,232
NHH,20240819,4.15,4.16,4.14,4.14,21757
NTH,20240819,1.88,1.9,1.85,1.89,132480
NXT,20240819,0.304,0.304,0.297,0.301,8947
NYE,20240819,0.0054,0.0058,0.0054,0.0058,14592240
OHL,20240819,0.3128,0.321,0.3116,0.3158,2355726
OLE,20240819,0.222,0.224,0.222,0.224,175922
ORY,20240819,1.728,1.76,1.728,1.75,48597
PANG,20240819,1.79,1.79,1.79,1.79,250
PAR,20240819,3.3,3.4,3.24,3.4,950
PHM,20240819,36.62,37.84,36.62,37.84,41119
PRM,20240819,11.1,11.15,11,11.1,970
PRO,20240819,23,23.8,23,23.8,1378
PRS,20240819,0.33,0.34,0.33,0.34,3122
PSG,20240819,1.718,1.752,1.71,1.736,193511
PUIG,20240819,23.85,24.39,23.57,24.1,303850
PVA,20240819,0.343,0.36,0.343,0.35,46040
R4,20240819,10.6,10.9,10.6,10.7,899
RBT,20240819,1.18,1.18,1.18,1.18,1010
REE,20240819,16.78,16.9,16.74,16.8,545000
REN,20240819,0.736,0.738,0.736,0.738,6242
REP,20240819,12.78,12.88,12.75,12.835,2810318
RIO,20240819,3.96,3.96,3.96,4,10
RJF,20240819,2.74,2.74,2.72,2.74,548
RLIA,20240819,1.005,1.02,1.005,1.015,6588
ROVI,20240819,76.25,76.55,75.65,76.55,31978
RSS,20240819,2.64,2.64,2.64,2.64,331
SAB,20240819,1.86,1.9095,1.859,1.9095,11020973
SAI,20240819,0.139,0.1392,0.135,0.1392,368850
SAN,20240819,4.2435,4.292,4.23,4.285,13477845
SCO,20240819,5.2,5.2,5.1,5.1,1083
SCYR,20240819,3.13,3.174,3.126,3.17,2568912
SEC,20240819,14.1,14.1,14.1,14.1,107
SLR,20240819,11.05,11.28,11.02,11.26,269819
SNG,20240819,3,3,3,3,500
SOL,20240819,2.02,2.06,2,2.035,75609
SPH,20240819,0.42,0.424,0.402,0.424,19507
SQRL,20240819,1.6,1.6,1.6,1.6,4136
TEF,20240819,4.082,4.164,4.078,4.133,9652535
TLGO,20240819,4.26,4.26,4.22,4.23,11890
TRE,20240819,10.51,10.86,10.51,10.8,133563
TRG,20240819,0.639,0.639,0.626,0.63,134209
TUB,20240819,2.86,2.91,2.84,2.91,101507
UBS,20240819,0.0035,0.0035,0.0034,0.0034,15911925
UNI,20240819,1.203,1.22,1.2,1.212,2005943
USI,20240819,4.94,4.94,4.94,4.96,16
VANA,20240819,0.0652,0.0698,0.0652,0.066,139302
VID,20240819,95.7,96.2,95.4,96,14220
VIS,20240819,61.5,61.5,60.8,61.5,12523
VOC,20240819,0.73,0.758,0.73,0.748,13056
VYT,20240819,2.38,2.38,2.38,2.38,2010
YADV,20240819,11.4,11.4,11.4,11.4,200
YATO,20240819,13.8,13.8,13.8,13.8,2
YDOA,20240819,25,25,25,25.6,85
YGGC,20240819,141,141,141,142,1
YHSP,20240819,5.85,5.9,5.85,5.9,3514
YINM,20240819,12.6,12.6,12.6,12.6,397
YMEI,20240819,49,49,49,49.8,150
YMHRE,20240819,2.8,2.8,2.8,2.8,1786
YPR3,20240819,0.218,0.218,0.218,0.218,1500
YVBA,20240819,6.75,6.75,6.75,6.8,44
YVIT,20240819,14.1,14.1,14.1,14.1,11638