A3M,20240821,4.47,4.515,4.46,4.49,68040
ACS,20240821,40.52,40.54,40.14,40.46,228807
ACX,20240821,9.185,9.29,9.175,9.265,385668
ADX,20240821,1.93,1.93,1.886,1.9,134548
ADZ,20240821,4.94,4.94,4.94,4.86,41
AEDAS,20240821,23.8,24,23.45,23.45,14691
AENA,20240821,176.5,176.8,175.6,176.8,110733
AGIL,20240821,3.5,3.56,3.5,3.5,1505
AI,20240821,0.1242,0.1258,0.1234,0.1234,680546
AIR,20240821,138.56,139.02,138.34,138.6,575
ALB,20240821,51.9,52.1,51.6,52,6560
ALC,20240821,4.7,4.7,4.7,4.7,10
ALM,20240821,8.965,8.995,8.84,8.97,90846
ALNT,20240821,8.02,8.12,7.92,7.98,4491
ALQ,20240821,8.9,8.95,8.9,8.95,1000
AMP,20240821,0.1018,0.1024,0.1004,0.1012,1607115
AMS,20240821,58.7,59.12,58.28,59.12,321302
ANA,20240821,122.4,122.6,120.4,121,45058
ANE,20240821,20.84,21,20.72,20.74,259158
APAM,20240821,24.62,25.64,24.62,24.96,481
APPS,20240821,12.44,12.7,12.44,12.7,48832
ARM,20240821,8.4,8.4,8.38,8.4,19583
ART,20240821,5.85,5.85,5.75,5.8,1624
ATRY,20240821,3.4,3.59,3.4,3.59,21889
ATSI,20240821,3.6,3.62,3.6,3.62,325
AZK,20240821,6.36,6.36,6.12,6.3,4163
BAIN,20240821,3.02,3.22,3.02,3.22,6762
BBVA,20240821,9.296,9.442,9.27,9.36,3564398
BKT,20240821,7.824,7.878,7.8,7.85,1019351
BKY,20240821,0.1936,0.1936,0.187,0.1906,586787
BST,20240821,0.303,0.3205,0.303,0.308,22073
CABK,20240821,5.298,5.358,5.278,5.324,4298960
CAF,20240821,33.45,33.85,33.45,33.85,13453
CASH,20240821,0.517,0.532,0.517,0.53,167742
CBAV,20240821,29.7,29.8,29.4,29.4,1055
CCEP,20240821,69.4,70.5,69.4,70,260
CEV,20240821,6,6,6,6,800
CIE,20240821,26.1,26.1,25.8,26,12533
CITY,20240821,0.0576,0.0578,0.051,0.051,5279519
CLNX,20240821,34.38,34.42,34.06,34.4,670331
CLR,20240821,3.93,3.95,3.84,3.95,6441
COL,20240821,5.5,5.55,5.465,5.505,546558
COM,20240821,0.86,0.86,0.86,0.86,119
COX,20240821,1.96,1.97,1.96,1.97,6898
DIA,20240821,0.0129,0.0129,0.0128,0.0128,3563229
DOM,20240821,2.84,2.93,2.82,2.905,223325
EAT,20240821,5.35,5.68,5.35,5.4,634
EBRO,20240821,15.84,15.86,15.78,15.82,34230
ECR,20240821,3.81,3.81,3.76,3.8,23839
EDR,20240821,6.68,6.68,6.6,6.65,33723
EIDF,20240821,5.67,5.72,5.61,5.72,6798
ELE,20240821,18.21,18.36,18.205,18.315,407915
ELZ,20240821,0.098,0.098,0.093,0.093,12525
ENC,20240821,3.12,3.138,3.114,3.13,188743
END,20240821,1.23,1.23,1.22,1.22,2698
ENER,20240821,3.85,3.89,3.8,3.82,973
ENG,20240821,13.59,13.6,13.46,13.48,437460
ENO,20240821,19.02,19.16,18.92,19.02,22150
ENRS,20240821,3.18,3.18,3.18,3.18,41
ETC,20240821,3.2,3.2,3.15,3.17,1008
EZE,20240821,0.169,0.17,0.158,0.163,5784534
FACE,20240821,1.605,1.69,1.6,1.69,6216
FAE,20240821,3.635,3.645,3.59,3.645,70161
FCC,20240821,13.26,13.26,12.94,13.2,27474
FDR,20240821,21.86,21.86,21.62,21.78,195254
FER,20240821,36.48,36.62,36.3,36.46,366677
GAM,20240821,1.26,1.26,1.255,1.255,2000
GAS,20240821,22.9,22.98,22.8,22.9,240120
GCO,20240821,39.7,39.9,39.35,39.8,5937
GEST,20240821,2.55,2.57,2.53,2.565,226117
GGR,20240821,6.32,6.54,6.32,6.54,832
GIGA,20240821,6.85,6.9,6.85,6.85,625
GRE,20240821,33.9,34.25,33.2,33.65,18763
GRF,20240821,8.886,9.462,8.692,9.22,5263015
GRF.P,20240821,6.58,7.47,6.5,7.17,978891
GRI,20240821,1.44,1.44,1.44,1.44,2050
GSJ,20240821,4.21,4.27,4.21,4.27,43491
HAN,20240821,0.224,0.224,0.224,0.224,4300
HLZ,20240821,1.235,1.305,1.21,1.305,3009
HOME,20240821,13.3,13.3,13.06,13.16,18186
IAG,20240821,2.042,2.054,2.031,2.041,4473271
IBE,20240821,12.51,12.625,12.48,12.54,5059876
IBG,20240821,18.1,18.2,18,18.1,1644
IDR,20240821,16.45,16.66,16.43,16.6,489249
IFF,20240821,0.62,0.62,0.61,0.61,36346
INDDT,20240821,10423.8,10444.2,10407.6,10434.5,36561
ISUR,20240821,8.6,8.7,8.45,8.7,1971
ITX,20240821,48.19,48.54,47.94,48.51,978585
IZER,20240821,10.2,10.2,10.05,10.2,1407
KOM,20240821,0.72,0.72,0.72,0.72,7000
LAB,20240821,3.1,3.1,3.1,3.1,390
LDA,20240821,1.032,1.064,1.032,1.064,136919
LGT,20240821,7.46,7.6,7.46,7.5,701
LIB,20240821,1.26,1.26,1.26,1.26,2500
LLN,20240821,1.08,1.08,1.05,1.05,8810
LLYC,20240821,9.65,9.65,9.55,9.65,426
LOG,20240821,27.42,27.44,27.22,27.36,92285
LRE,20240821,8.05,8.09,8.05,8.05,38852
MAKS,20240821,8.2,8.3,8.1,8.1,2682
MAP,20240821,2.216,2.224,2.198,2.222,1231383
MCM,20240821,12.8,12.8,12.45,12.5,9624
MDF,20240821,0.546,0.55,0.526,0.539,49433
MEL,20240821,6.28,6.345,6.25,6.345,302372
MFEA,20240821,2.78,2.9,2.78,2.844,265
MIO,20240821,3.64,3.64,3.64,3.64,215
MRL,20240821,10.71,10.8,10.68,10.77,400219
MTB,20240821,1.38,1.38,1.38,1.38,2000
MTS,20240821,20.62,20.96,20.62,20.87,136329
MVC,20240821,8.34,8.38,8.33,8.34,4571
NBI,20240821,4.7,4.7,4.7,4.7,100
NEA,20240821,6.86,6.86,6.7,6.7,1331
NHH,20240821,4.11,4.175,4.11,4.175,20127
NTH,20240821,1.935,1.94,1.865,1.94,62250
NXT,20240821,0.301,0.301,0.292,0.296,52548
NYE,20240821,0.006,0.006,0.0058,0.0058,11088720
OHL,20240821,0.315,0.327,0.315,0.326,2351488
OLE,20240821,0.224,0.226,0.224,0.224,346653
ORY,20240821,1.776,1.778,1.754,1.754,18247
PANG,20240821,1.79,1.79,1.79,1.79,2793
PAR,20240821,3.4,3.4,3.34,3.4,494
PHM,20240821,38.3,39.26,38.3,39.24,33022
PRM,20240821,11.05,11.05,10.95,10.95,1121
PRO,20240821,23,23.4,23,23,535
PRS,20240821,0.348,0.348,0.34,0.348,10753
PSG,20240821,1.72,1.72,1.71,1.72,16714
PUIG,20240821,24.79,24.87,24.43,24.55,230404
PVA,20240821,0.348,0.358,0.344,0.344,65759
R4,20240821,11,11,10.7,11,35
RBT,20240821,1.14,1.14,1.14,1.14,3300
REE,20240821,16.84,16.94,16.73,16.83,572144
REN,20240821,0.766,0.766,0.752,0.76,9473
REP,20240821,12.685,12.725,12.59,12.59,2699819
RIO,20240821,3.92,4,3.92,4,364
RJF,20240821,2.8,2.8,2.68,2.7,10017
RLIA,20240821,1.015,1.06,1.015,1.06,237468
ROVI,20240821,76.75,76.75,75.8,76.2,31501
RSS,20240821,2.56,2.64,2.56,2.64,3055
SAB,20240821,1.896,1.907,1.8845,1.903,7507244
SAI,20240821,0.1372,0.1374,0.132,0.1322,553653
SAN,20240821,4.233,4.273,4.2165,4.2555,11373253
SCO,20240821,4.96,5,4.96,5,208
SCYR,20240821,3.14,3.14,3.116,3.124,788793
SEC,20240821,14.1,14.1,14.1,14.1,107
SLR,20240821,11.36,11.42,11.18,11.19,220531
SNG,20240821,3,3,2.9,3,3467
SOL,20240821,2.03,2.03,1.99,1.994,105868
SPH,20240821,0.413,0.42,0.39,0.42,26904
SQRL,20240821,1.6,1.65,1.6,1.65,10510
TEF,20240821,4.076,4.077,4.025,4.042,7378630
TLGO,20240821,4.26,4.295,4.235,4.295,32427
TRE,20240821,10.64,10.77,10.64,10.77,71430
TRG,20240821,0.623,0.635,0.623,0.625,113445
TUB,20240821,2.875,2.89,2.845,2.88,117039
UBS,20240821,0.0035,0.0037,0.0035,0.0036,101423540
UNI,20240821,1.197,1.217,1.19,1.208,4673548
USI,20240821,4.94,4.94,4.94,4.96,16
VANA,20240821,0.064,0.0658,0.0618,0.0644,273000
VID,20240821,95.2,96,94.8,95.5,17382
VIS,20240821,60.8,61.5,60.8,61.2,19754
VOC,20240821,0.73,0.746,0.724,0.73,11276
VYT,20240821,2.38,2.38,2.38,2.38,1000
YADV,20240821,11.4,11.4,11.4,11.4,200
YATO,20240821,13.8,13.8,13.8,13.8,2
YDOA,20240821,25,25,25,25.6,85
YGGC,20240821,141,141,141,142,1
YGOP,20240821,15.2,15.2,15.2,15.2,1150
YHSP,20240821,5.85,5.9,5.85,5.9,3514
YINM,20240821,12.6,12.6,12.6,12.6,397
YISC,20240821,16,16,16,16,313
YMEI,20240821,49,49,49,49.8,150
YMHRE,20240821,2.78,2.78,2.78,2.78,30000
YORE,20240821,1.03,1.03,1.03,1.03,15000
YPR3,20240821,0.218,0.218,0.218,0.218,1500
YVBA,20240821,6.4,6.4,6.4,6.5,153
YVIT,20240821,14.1,14.1,14.1,14.1,565