A3M,20240827,4.55,4.62,4.55,4.58,155251
ACS,20240827,40.42,40.82,40.38,40.56,339304
ACX,20240827,9.39,9.57,9.39,9.465,410299
ADX,20240827,1.918,1.922,1.894,1.918,124326
ADZ,20240827,4.9,4.96,4.88,4.88,2614
AEDAS,20240827,24,24.2,23.6,24.2,44986
AENA,20240827,177,179.5,176,179.5,86630
AGIL,20240827,3.56,3.56,3.56,3.56,455
AI,20240827,0.1234,0.1248,0.1218,0.1218,583795
AIR,20240827,141.54,142.02,140.76,141,1059
ALB,20240827,52,52,50.9,50.9,1714
ALC,20240827,4.7,4.7,4.7,4.7,600
ALM,20240827,8.845,8.85,8.77,8.77,83716
ALNT,20240827,7.96,8.14,7.96,8,2116
ALQ,20240827,8.75,8.75,8.75,8.75,2000
AMP,20240827,0.0994,0.1008,0.0994,0.1006,504527
AMS,20240827,60.02,60.94,60,60.8,457979
ANA,20240827,123.7,124.2,122.5,123.7,59281
ANE,20240827,20.92,21,20.48,20.66,222443
APAM,20240827,25.02,25.88,25.02,25.6,495
APPS,20240827,12.56,12.56,12.56,12.6,485
ARM,20240827,8.4,8.4,8.38,8.38,15836
ART,20240827,6.1,6.1,6.1,6,16
ATRY,20240827,3.64,3.68,3.6,3.64,20617
ATSI,20240827,3.52,3.58,3.52,3.58,1848
AZK,20240827,6.26,6.38,6.26,6.26,2545
BAIN,20240827,2.9,3.12,2.9,3.12,2048
BBVA,20240827,9.412,9.498,9.396,9.466,5167325
BKT,20240827,7.924,8.014,7.9,8.014,1781242
BKY,20240827,0.196,0.204,0.1958,0.2035,1500805
BST,20240827,0.305,0.3135,0.305,0.3125,3599
CABK,20240827,5.38,5.446,5.376,5.446,4486549
CAF,20240827,34.1,34.3,33.95,34.3,15180
CASH,20240827,0.54,0.54,0.534,0.535,151928
CBAV,20240827,29.7,29.9,29.7,29.6,397
CCEP,20240827,70.6,71.4,70.5,70,257
CEV,20240827,6,6,6,6,452
CIE,20240827,26.5,26.7,26.1,26.65,49891
CITY,20240827,0.06,0.0612,0.057,0.0582,2787010
CLNX,20240827,35.19,35.45,35.15,35.34,524501
CLR,20240827,4.04,4.04,3.93,3.98,17375
COL,20240827,5.665,5.695,5.59,5.62,806466
COM,20240827,0.88,0.92,0.87,0.87,20248
COX,20240827,1.99,1.99,1.95,1.95,5900
DIA,20240827,0.013,0.0132,0.0129,0.0132,18955235
DOM,20240827,2.97,2.97,2.9,2.925,137336
EAT,20240827,5.59,5.59,5.59,5.59,830
EBRO,20240827,16.08,16.1,15.96,16.04,26483
ECR,20240827,3.78,3.795,3.755,3.76,35226
EDR,20240827,6.64,6.82,6.61,6.78,31324
EIDF,20240827,5.63,5.67,5.24,5.39,30029
ELE,20240827,18.85,18.93,18.78,18.855,574405
ELZ,20240827,0.098,0.098,0.09,0.0956,79200
ENC,20240827,3.14,3.14,3.1,3.1,187544
END,20240827,1.25,1.255,1.21,1.22,10610
ENER,20240827,3.83,3.83,3.64,3.8,4330
ENG,20240827,13.71,13.77,13.66,13.72,589085
ENO,20240827,18.54,18.78,18.54,18.62,27622
ENRS,20240827,3.14,3.14,3.14,3.16,320
ETC,20240827,3.1,3.15,3.1,3.16,245
EZE,20240827,0.166,0.166,0.162,0.164,1415581
FACE,20240827,1.58,1.64,1.58,1.58,5702
FAE,20240827,3.65,3.66,3.605,3.62,79816
FCC,20240827,12.98,13.22,12.98,13.22,46956
FDR,20240827,22.24,22.36,21.86,21.98,145462
FER,20240827,36.5,36.78,36.5,36.6,945635
GAM,20240827,1.28,1.28,1.255,1.255,1340
GAS,20240827,23.2,23.28,23,23.08,201418
GCO,20240827,40.2,40.2,39.8,40.2,5448
GEST,20240827,2.645,2.645,2.625,2.63,281116
GGR,20240827,6.38,6.4,6.32,6.4,936
GIGA,20240827,6.95,7,6.95,6.95,2090
GRE,20240827,33.6,33.6,32.5,33,29246
GRF,20240827,9.66,9.81,9.658,9.774,1319628
GRF.P,20240827,7.85,7.91,7.78,7.78,193722
GRI,20240827,1.4,1.4,1.4,1.4,3449
GSJ,20240827,4.21,4.25,4.2,4.24,20496
HAN,20240827,0.22,0.22,0.22,0.22,5677
HLZ,20240827,1.33,1.33,1.295,1.295,2994
HOME,20240827,13.26,13.3,13.08,13.12,46646
IAG,20240827,2.114,2.17,2.104,2.17,21153877
IBE,20240827,12.735,12.785,12.625,12.69,5363479
IBG,20240827,18.15,18.2,18,18,622
IDR,20240827,16.8,16.84,16.62,16.67,346981
IFF,20240827,0.605,0.605,0.605,0.605,11110
INDDT,20240827,10544.7,10592.1,10532.9,10566.9,39475
ISUR,20240827,8.4,8.4,8.3,8.3,8771
ITX,20240827,49.25,49.34,48.66,49.24,1005302
IZER,20240827,10.2,10.2,10.2,10.2,500
KOM,20240827,0.76,0.76,0.76,0.76,5000
LAB,20240827,3.1,3.1,3.1,3.1,124
LDA,20240827,1.068,1.074,1.054,1.068,170945
LGT,20240827,7.4,7.68,7.4,7.62,2448
LIB,20240827,1.29,1.29,1.29,1.27,100
LLN,20240827,1.08,1.15,1.08,1.145,7817
LLYC,20240827,9.65,9.65,9.65,9.65,106
LOG,20240827,26.88,27.16,26.78,27.04,192982
LRE,20240827,8.06,8.08,8.02,8.02,148185
MAK.D,20240827,0.0007,0.0039,0.0001,0.0001,4585577
MAKS,20240827,8.15,8.15,8.1,8.1,3545
MAP,20240827,2.24,2.262,2.234,2.254,1542260
MCM,20240827,12.65,12.65,12.45,12.5,1755
MDF,20240827,0.53,0.544,0.53,0.544,39942
MEL,20240827,6.47,6.53,6.44,6.515,224054
MFEA,20240827,2.9,2.9,2.9,2.9,4000
MIO,20240827,3.7,3.7,3.7,3.7,220
MRL,20240827,11.24,11.3,11.06,11.13,737545
MTB,20240827,1.38,1.38,1.38,1.38,1774
MTS,20240827,21,21.15,20.83,20.83,180220
MVC,20240827,8.45,8.54,8.35,8.41,10815
NBI,20240827,4.66,4.66,4.66,4.7,50
NEA,20240827,6.82,6.82,6.72,6.78,2285
NHH,20240827,4.14,4.17,4.105,4.165,11740
NTH,20240827,2.4,2.4,2.08,2.1,775064
NXT,20240827,0.302,0.302,0.302,0.301,1
NYE,20240827,0.0062,0.0072,0.006,0.0066,71822550
OHL,20240827,0.334,0.3424,0.334,0.3424,1455118
OLE,20240827,0.225,0.225,0.224,0.225,114812
ORY,20240827,1.748,1.774,1.748,1.752,16813
PANG,20240827,1.71,1.71,1.71,1.79,41
PAR,20240827,3.32,3.4,3.32,3.4,600
PHM,20240827,41,41.58,40.4,40.82,58114
PRM,20240827,11,11.1,10.9,10.95,7007
PRO,20240827,23.4,23.4,23.4,23.4,1079
PRS,20240827,0.35,0.35,0.343,0.343,3858
PSG,20240827,1.73,1.748,1.68,1.74,60892
PUIG,20240827,24.93,24.95,24.42,24.5,339881
PVA,20240827,0.35,0.36,0.349,0.357,25136
R4,20240827,10.7,10.7,10.7,10.7,2549
RBT,20240827,1.14,1.14,1.14,1.14,4400
REE,20240827,17.1,17.18,16.91,17.02,619467
REN,20240827,0.746,0.75,0.72,0.748,30980
REP,20240827,12.76,12.8,12.605,12.635,3384799
RIO,20240827,3.96,4,3.96,3.96,1218
RJF,20240827,2.69,2.85,2.69,2.82,16176
RLIA,20240827,1.04,1.05,1.04,1.04,41402
ROVI,20240827,76.15,77.15,76.15,76.8,30183
RSS,20240827,2.72,2.76,2.72,2.76,1880
SAB,20240827,1.912,1.9335,1.912,1.931,7591904
SAI,20240827,0.1356,0.1356,0.1294,0.1296,305649
SAN,20240827,4.35,4.4665,4.3375,4.4365,25030179
SCO,20240827,4.46,4.46,4.24,4.24,4266
SCYR,20240827,3.204,3.22,3.186,3.22,1375888
SEC,20240827,14.1,14.1,14.1,14.1,56
SLR,20240827,11.54,11.61,11.26,11.26,459904
SNG,20240827,3,3,2.88,2.98,5040
SOL,20240827,2.015,2.05,2.01,2.015,59542
SPH,20240827,0.45,0.46,0.44,0.44,16850
SQRL,20240827,1.61,1.645,1.61,1.625,6833
TEF,20240827,4.083,4.1,4.073,4.1,6472756
TLGO,20240827,4.3,4.3,3.855,3.925,832175
TRE,20240827,10.7,11.23,10.62,11.12,293014
TRG,20240827,0.63,0.64,0.625,0.625,256252
TUB,20240827,2.93,2.96,2.925,2.95,116947
UBS,20240827,0.0038,0.0038,0.0037,0.0038,40483355
UNI,20240827,1.206,1.225,1.204,1.221,2430132
USI,20240827,4.94,4.94,4.94,4.96,16
VANA,20240827,0.068,0.0698,0.063,0.065,301700
VID,20240827,97.2,97.7,95.2,96.4,27535
VIS,20240827,60.6,61.3,60.6,61.1,16092
VOC,20240827,0.708,0.726,0.708,0.726,1192
VYT,20240827,2.28,2.28,2.28,2.28,961
YADV,20240827,11.2,11.2,11.1,11.1,1077
YATO,20240827,13.8,13.8,13.8,13.8,1475
YDOA,20240827,25,25,25,25.6,85
YGGC,20240827,141,141,141,142,1
YGOP,20240827,15.2,15.2,15.2,15.2,1150
YHSP,20240827,6,6,6,6,220
YINM,20240827,12.6,12.6,12.6,12.6,397
YISC,20240827,16,16,16,16,313
YMEI,20240827,49,49,49,49.8,150
YMHRE,20240827,2.8,2.8,2.8,2.78,1
YORE,20240827,1.04,1.04,1.04,1.04,4809
YPR3,20240827,0.218,0.218,0.218,0.218,1500
YQUO,20240827,1.33,1.33,1.33,1.33,4000
YTAR,20240827,60.5,60.5,60.5,59.5,83
YTRA,20240827,4.52,4.52,4.52,4.52,1107
YVBA,20240827,6.4,6.4,6.4,6.5,153
YVIT,20240827,14,14,14,14,5144