A3M,20240822,4.505,4.505,4.45,4.46,83405
ACS,20240822,40.4,40.78,40.34,40.54,230840
ACX,20240822,9.24,9.29,9.215,9.245,338073
ADX,20240822,1.918,1.918,1.898,1.9,109201
ADZ,20240822,4.85,4.98,4.82,4.98,6103
AEDAS,20240822,23.45,23.65,23.4,23.45,9618
AENA,20240822,176.8,177.8,176,177,114486
AGIL,20240822,3.56,3.6,3.56,3.56,710
AI,20240822,0.1248,0.125,0.1236,0.125,265042
AIR,20240822,139.5,139.78,138.64,139.44,917
ALB,20240822,51.9,52.1,51.6,51.8,29066
ALC,20240822,4.7,4.7,4.7,4.7,45
ALM,20240822,9,9.04,8.87,8.9,73924
ALNT,20240822,8.12,8.12,7.98,7.98,307
ALQ,20240822,9,9,9,9,210
AMP,20240822,0.1022,0.1026,0.1,0.1016,719460
AMS,20240822,59.04,59.78,59.04,59.26,275152
ANA,20240822,120.6,122.4,120.6,121.6,36175
ANE,20240822,20.58,20.84,20.56,20.58,205357
APAM,20240822,25.54,25.76,25.54,25.6,958
APPS,20240822,12.56,12.7,12.52,12.66,30296
ARM,20240822,8.4,8.46,8.4,8.42,11990
ART,20240822,5.8,5.8,5.75,5.8,1078
ATRY,20240822,3.6,3.7,3.58,3.65,22362
ATSI,20240822,3.48,3.48,3.48,3.48,730
AZK,20240822,6.26,6.3,6.26,6.3,282
BAIN,20240822,3.2,3.2,3.2,3.2,3056
BBVA,20240822,9.336,9.42,9.306,9.348,5528635
BKT,20240822,7.84,7.876,7.81,7.854,1824147
BKY,20240822,0.1958,0.1958,0.1892,0.1934,704745
BST,20240822,0.308,0.308,0.306,0.308,10212
CABK,20240822,5.318,5.352,5.296,5.34,4160440
CAF,20240822,33.95,33.95,33.65,33.65,9865
CASH,20240822,0.532,0.534,0.53,0.53,113399
CBAV,20240822,29.9,29.9,29.9,29.9,656
CCEP,20240822,70,70.5,69.7,70,266
CEV,20240822,6,6,6,6,800
CIE,20240822,25.95,26.05,25.75,25.9,23060
CITY,20240822,0.0518,0.0542,0.0506,0.053,1975241
CLNX,20240822,34.26,34.93,34.16,34.39,565459
CLR,20240822,3.96,4.07,3.93,4.05,11915
COL,20240822,5.5,5.57,5.49,5.525,534432
COM,20240822,0.86,0.86,0.86,0.86,666
COX,20240822,2,2.04,2,2.04,11163
DIA,20240822,0.0128,0.0129,0.0128,0.0128,3037077
DOM,20240822,2.92,2.92,2.85,2.85,136408
EAT,20240822,5.38,5.38,5.38,5.38,989
EBRO,20240822,15.86,15.96,15.82,15.9,19741
ECR,20240822,3.77,3.8,3.76,3.76,15166
EDR,20240822,6.6,6.68,6.6,6.62,18670
EIDF,20240822,5.72,5.76,5.59,5.75,28649
ELE,20240822,18.315,18.565,18.315,18.515,555151
ELZ,20240822,0.093,0.093,0.093,0.093,1
ENC,20240822,3.13,3.166,3.118,3.118,242100
END,20240822,1.23,1.23,1.23,1.22,40
ENER,20240822,3.89,3.89,3.8,3.8,2300
ENG,20240822,13.48,13.62,13.48,13.54,420305
ENO,20240822,18.94,19.12,18.82,18.92,22941
ENRS,20240822,3.18,3.18,3.18,3.18,41
ETC,20240822,3.16,3.16,3.12,3.14,1855
EZE,20240822,0.163,0.166,0.161,0.165,1204718
FACE,20240822,1.69,1.69,1.605,1.675,7000
FAE,20240822,3.64,3.655,3.61,3.63,112174
FCC,20240822,13.02,13.22,13.02,13.18,19549
FDR,20240822,21.68,22.02,21.68,21.82,151639
FER,20240822,36.44,36.94,36.44,36.64,411642
GAM,20240822,1.28,1.295,1.26,1.26,8782
GAS,20240822,22.8,23.04,22.8,22.98,265452
GCO,20240822,39,40.2,39,40,11107
GEST,20240822,2.56,2.575,2.54,2.555,174905
GGR,20240822,6.52,6.52,6.36,6.48,1426
GIGA,20240822,6.9,6.95,6.9,6.85,6
GRE,20240822,33.9,34.05,33.5,33.5,13926
GRF,20240822,9.22,9.65,9.062,9.436,2800371
GRF.P,20240822,7.06,7.84,7.05,7.785,540521
GRI,20240822,1.44,1.44,1.44,1.44,2050
GSJ,20240822,4.22,4.29,4.15,4.24,95193
HAN,20240822,0.224,0.224,0.224,0.224,4300
HLZ,20240822,1.3,1.3,1.225,1.305,350
HOME,20240822,13.3,13.3,13.16,13.24,22938
IAG,20240822,2.046,2.085,2.046,2.076,9821169
IBE,20240822,12.555,12.66,12.545,12.6,4615617
IBG,20240822,18,18.1,18,18.1,300
IDR,20240822,16.63,16.9,16.62,16.71,394393
IFF,20240822,0.615,0.615,0.615,0.615,750
INDDT,20240822,10422.7,10482.3,10422.7,10440.5,36893
ISUR,20240822,8.45,8.5,8.45,8.45,1486
ITX,20240822,48.72,49.49,48.52,48.85,1208141
IZER,20240822,10.15,10.2,10.15,10.2,1287
KOM,20240822,0.72,0.72,0.72,0.72,7000
LAB,20240822,3.1,3.1,3.1,3.1,213
LDA,20240822,1.066,1.07,1.054,1.068,163781
LGT,20240822,7.6,7.6,7.5,7.5,160
LIB,20240822,1.28,1.29,1.28,1.29,2000
LLN,20240822,1.075,1.075,1.04,1.04,1470
LLYC,20240822,9.65,9.65,9.55,9.65,426
LOG,20240822,27.44,27.5,27.3,27.44,110152
LRE,20240822,8.05,8.1,8.05,8.08,39673
MAKS,20240822,8.1,8.2,8.1,8.2,2423
MAP,20240822,2.216,2.23,2.21,2.218,656748
MCM,20240822,12.45,12.5,12.4,12.4,8374
MDF,20240822,0.534,0.547,0.534,0.544,6838
MEL,20240822,6.35,6.46,6.35,6.385,386226
MFEA,20240822,2.78,2.9,2.78,2.844,265
MIO,20240822,3.7,3.7,3.7,3.7,220
MRL,20240822,10.8,10.92,10.75,10.9,479079
MTB,20240822,1.38,1.38,1.38,1.38,2000
MTS,20240822,20.82,20.94,20.63,20.63,127595
MVC,20240822,8.34,8.34,8.28,8.34,1580
NBI,20240822,4.7,4.7,4.6,4.7,364
NEA,20240822,6.84,6.9,6.7,6.8,14247
NHH,20240822,4.17,4.17,4.135,4.15,12719
NTH,20240822,1.94,1.94,1.9,1.94,33177
NXT,20240822,0.306,0.306,0.302,0.302,3001
NYE,20240822,0.006,0.0062,0.0058,0.0058,8358310
OHL,20240822,0.327,0.335,0.326,0.33,2059228
OLE,20240822,0.224,0.225,0.223,0.225,42392
ORY,20240822,1.756,1.784,1.754,1.784,13237
PANG,20240822,1.71,1.71,1.71,1.79,41
PAR,20240822,3.4,3.4,3.4,3.4,300
PHM,20240822,39.2,39.56,38.94,39.14,20755
PRM,20240822,10.95,11.1,10.95,10.95,443
PRO,20240822,23.4,23.6,23,23,1138
PRS,20240822,0.348,0.348,0.336,0.348,9829
PSG,20240822,1.716,1.74,1.714,1.726,104409
PUIG,20240822,24.5,25.13,24.5,24.9,131361
PVA,20240822,0.351,0.356,0.346,0.354,40930
R4,20240822,10.7,11,10.7,11,222
RBT,20240822,1.1,1.1,1.1,1.14,59
REE,20240822,16.83,17.02,16.83,16.95,639822
REN,20240822,0.75,0.766,0.744,0.766,1335
REP,20240822,12.505,12.59,12.47,12.545,2640514
RIO,20240822,3.92,4,3.92,4,364
RJF,20240822,2.7,2.7,2.66,2.68,4589
RLIA,20240822,1.05,1.05,1.02,1.035,20209
ROVI,20240822,75.75,77,75.55,76.9,44079
RSS,20240822,2.62,2.62,2.62,2.62,2166
SAB,20240822,1.897,1.909,1.881,1.895,9913132
SAI,20240822,0.1336,0.135,0.1322,0.1346,90964
SAN,20240822,4.243,4.2855,4.227,4.2765,15063670
SCO,20240822,4.9,4.9,4.9,4.9,10000
SCYR,20240822,3.126,3.158,3.124,3.148,933400
SEC,20240822,14.1,14.1,14.1,14.1,56
SLR,20240822,11.1,11.5,11.1,11.37,513483
SNG,20240822,3,3,3,3,300
SOL,20240822,2.02,2.02,1.99,2,88786
SPH,20240822,0.42,0.43,0.402,0.429,4365
SQRL,20240822,1.67,1.67,1.61,1.61,36106
TEF,20240822,4.047,4.07,4.035,4.035,3659595
TLGO,20240822,4.3,4.3,4.27,4.27,52093
TRE,20240822,10.69,10.8,10.66,10.68,46797
TRG,20240822,0.624,0.632,0.623,0.628,42880
TUB,20240822,2.865,2.9,2.85,2.87,149488
UBS,20240822,0.0036,0.0038,0.0036,0.0037,41133370
UNI,20240822,1.198,1.219,1.196,1.213,3921984
USI,20240822,4.94,4.94,4.94,4.96,16
VANA,20240822,0.066,0.066,0.0652,0.0652,22388
VID,20240822,96.4,96.4,95.1,95.1,11504
VIS,20240822,61.4,61.4,60.7,60.9,15057
VOC,20240822,0.724,0.746,0.72,0.746,18721
VYT,20240822,2.38,2.38,2.38,2.38,1000
YADV,20240822,11.4,11.4,11.4,11.4,200
YATO,20240822,13.8,13.8,13.8,13.8,1475
YDOA,20240822,25,25,25,25.6,85
YGGC,20240822,141,141,141,142,1
YGOP,20240822,15.2,15.2,15.2,15.2,1150
YHSP,20240822,5.85,5.9,5.85,5.9,3514
YINM,20240822,12.6,12.6,12.6,12.6,397
YISC,20240822,16,16,16,16,313
YMEI,20240822,49,49,49,49.8,150
YMHRE,20240822,2.8,2.8,2.78,2.78,23362
YORE,20240822,1.03,1.03,1.03,1.03,15000
YPR3,20240822,0.218,0.218,0.218,0.218,1500
YQUO,20240822,1.33,1.33,1.33,1.33,4000
YTAR,20240822,60.5,60.5,60.5,59.5,83
YTRA,20240822,4.52,4.52,4.52,4.52,1107
YVBA,20240822,6.4,6.4,6.4,6.5,153
YVIT,20240822,14,14,14,14,5144