A3M,20240829,4.585,4.615,4.565,4.59,69914
ACS,20240829,40.92,41.28,40.76,41.14,419029
ACX,20240829,9.47,9.545,9.44,9.51,431960
ADX,20240829,1.906,1.938,1.906,1.932,185795
ADZ,20240829,4.82,4.91,4.8,4.91,1727
AEDAS,20240829,24.25,24.65,24.1,24.3,34088
AENA,20240829,179.9,181.2,179.7,181,93399
AGIL,20240829,3.56,3.56,3.4,3.56,4163
AI,20240829,0.1238,0.1238,0.1212,0.1228,381483
AIR,20240829,140.92,141.92,140.44,140.5,1901
ALB,20240829,50.7,50.8,50.5,50.6,1058
ALC,20240829,4.7,4.7,4.7,4.7,600
ALM,20240829,8.78,8.83,8.725,8.745,67725
ALNT,20240829,8,8.08,7.98,8.02,2681
ALQ,20240829,8.65,8.65,8.65,8.65,962
AMP,20240829,0.1004,0.1014,0.0998,0.1,1229818
AMS,20240829,60.18,61.1,60.16,60.7,308817
ANA,20240829,123.3,123.5,121.3,122,52603
ANE,20240829,20.86,20.9,20.64,20.64,159086
APAM,20240829,25.5,25.64,25.4,25.6,280
APPS,20240829,12.6,12.66,12.58,12.58,3371
ARM,20240829,8.4,8.42,8.4,8.4,15756
ART,20240829,6,6,6,6,120
ATRY,20240829,3.51,3.55,3.45,3.48,17845
ATSI,20240829,3.52,3.58,3.52,3.58,1848
AZK,20240829,6.38,6.38,6.28,6.3,14348
BAIN,20240829,2.9,2.9,2.9,2.9,1035
BBVA,20240829,9.468,9.552,9.452,9.512,4162883
BKT,20240829,7.986,8.04,7.944,7.95,1918550
BKY,20240829,0.2155,0.2235,0.2055,0.212,2363237
BST,20240829,0.3035,0.309,0.302,0.309,12500
CABK,20240829,5.438,5.486,5.4,5.404,4584496
CAF,20240829,34.05,34.65,33.9,34.45,17627
CASH,20240829,0.53,0.54,0.53,0.533,147792
CBAV,20240829,29.4,30,29.4,29.6,439
CCEP,20240829,70.4,72.6,70.4,71.9,157
CEV,20240829,6,6,6,6,452
CIE,20240829,26.9,27.3,26.9,27.1,42713
CITY,20240829,0.0552,0.0584,0.054,0.0584,2901015
CLNX,20240829,35.5,35.57,35,35,793519
CLR,20240829,3.88,3.92,3.85,3.88,1997
COL,20240829,5.61,5.66,5.505,5.505,756524
COM,20240829,0.87,0.87,0.87,0.87,3000
COX,20240829,1.85,1.89,1.85,1.85,3812
DIA,20240829,0.0131,0.0132,0.013,0.0131,10064591
DOM,20240829,2.91,2.925,2.89,2.905,121003
EAT,20240829,5.41,5.44,5.41,5.5,302
EBRO,20240829,16.1,16.1,15.92,15.92,18299
ECR,20240829,3.77,3.78,3.745,3.775,49887
EDR,20240829,6.71,6.77,6.69,6.72,50976
EIDF,20240829,5.33,5.48,5.25,5.43,45127
ELE,20240829,19,19.185,19,19.015,822109
ELZ,20240829,0.0978,0.12,0.097,0.114,738595
ENC,20240829,3.082,3.106,3.07,3.09,262622
END,20240829,1.24,1.25,1.225,1.25,3226
ENER,20240829,3.79,3.79,3.7,3.7,7570
ENG,20240829,13.85,13.91,13.76,13.8,427810
ENO,20240829,18.52,18.56,18.24,18.38,27194
ENRS,20240829,3.14,3.14,3.12,3.12,1200
ETC,20240829,3.1,3.16,3.1,3.1,872
EZE,20240829,0.162,0.164,0.162,0.164,685604
FACE,20240829,1.58,1.6,1.58,1.585,7428
FAE,20240829,3.65,3.69,3.65,3.68,120707
FCC,20240829,13.1,13.3,13.06,13.3,24392
FDR,20240829,22.46,22.46,22.18,22.26,113443
FER,20240829,37.3,37.44,36.98,37.36,506511
GAM,20240829,1.27,1.28,1.255,1.26,4478
GAS,20240829,23.04,23.14,22.96,23,357625
GCO,20240829,39.8,39.85,39.45,39.65,4282
GEST,20240829,2.62,2.635,2.615,2.615,135245
GGR,20240829,6.4,6.4,6.36,6.4,48
GIGA,20240829,6.9,6.9,6.8,6.9,1778
GRE,20240829,32.2,33.2,32.05,33.1,14752
GRF,20240829,9.85,9.962,9.826,9.878,1622412
GRF.P,20240829,7.97,8.29,7.925,8.15,302424
GRI,20240829,1.37,1.37,1.35,1.35,5789
GSJ,20240829,4.26,4.29,4.2,4.26,27686
HAN,20240829,0.22,0.22,0.22,0.22,5677
HLZ,20240829,1.33,1.33,1.33,1.33,2000
HOME,20240829,13.16,13.46,13.16,13.32,48446
IAG,20240829,2.157,2.18,2.151,2.174,6355504
IBE,20240829,12.77,12.825,12.715,12.74,6271285
IBG,20240829,17.8,18.05,17.8,18,880
IDR,20240829,16.8,16.98,16.76,16.94,472217
IFF,20240829,0.615,0.615,0.615,0.615,5125
INDDT,20240829,10569.2,10598.6,10551.1,10552,39351
ISUR,20240829,8.3,8.45,8.3,8.4,5277
ITX,20240829,48.78,49.36,48.58,49.35,1106524
IZER,20240829,10.35,10.35,10.35,10.3,236
KOM,20240829,0.76,0.76,0.76,0.76,4000
LAB,20240829,3.1,3.1,3.1,3.1,300
LDA,20240829,1.08,1.08,1.052,1.06,230145
LGT,20240829,7.52,7.6,7.52,7.52,1093
LIB,20240829,1.27,1.27,1.27,1.27,1655
LLN,20240829,1.11,1.11,1.09,1.105,5936
LLYC,20240829,9.65,9.65,9.65,9.65,106
LOG,20240829,27.2,27.5,27.2,27.4,170679
LRE,20240829,8.06,8.07,8.05,8.05,12011
MAKS,20240829,8.1,8.1,8.1,8.1,175
MAP,20240829,2.264,2.27,2.254,2.254,925051
MCM,20240829,12.3,12.7,12.3,12.5,10477
MDF,20240829,0.536,0.543,0.532,0.536,11298
MEL,20240829,6.43,6.545,6.43,6.51,221095
MFEA,20240829,2.9,2.9,2.7,2.9,64557
MIO,20240829,3.7,3.7,3.7,3.7,220
MRL,20240829,11.11,11.22,10.84,10.86,744436
MTB,20240829,1.39,1.39,1.39,1.39,2000
MTS,20240829,21.1,21.23,20.96,21.16,144654
MVC,20240829,8.49,8.49,8.36,8.41,3849
NBI,20240829,4.66,4.66,4.6,4.7,357
NEA,20240829,6.76,6.84,6.72,6.84,1505
NHH,20240829,4.085,4.095,4.035,4.07,10218
NTH,20240829,1.99,1.99,1.8,1.83,838273
NXT,20240829,0.291,0.303,0.291,0.303,81793
NYE,20240829,0.0068,0.0082,0.0068,0.008,130120230
OHL,20240829,0.3402,0.342,0.3242,0.33,2851803
OLE,20240829,0.225,0.228,0.224,0.228,85922
ORY,20240829,1.78,1.798,1.756,1.772,57917
PANG,20240829,1.71,1.71,1.71,1.79,41
PAR,20240829,3.4,3.4,3.38,3.4,950
PHM,20240829,40.38,40.88,39.7,40.58,29035
PRM,20240829,10.95,10.95,10.8,10.9,6228
PRO,20240829,23.4,23.4,23.4,23.4,85
PRS,20240829,0.343,0.343,0.343,0.343,7
PSG,20240829,1.76,1.784,1.74,1.76,216650
PUIG,20240829,24.87,25.01,24.67,24.9,168538
PVA,20240829,0.359,0.359,0.352,0.358,8107
R4,20240829,10.7,10.7,10.7,10.7,506
RBT,20240829,1.14,1.14,1.14,1.14,1300
REE,20240829,17.16,17.23,17.04,17.05,498370
REN,20240829,0.722,0.744,0.72,0.72,49166
REP,20240829,12.4,12.46,12.255,12.435,4851848
RIO,20240829,3.96,4,3.96,3.96,1218
RJF,20240829,2.75,2.78,2.7,2.7,13029
RLIA,20240829,1.06,1.095,1.05,1.075,143124
ROVI,20240829,77.6,78.5,77.6,78.3,34930
RSS,20240829,2.74,2.74,2.74,2.76,100
SAB,20240829,1.9225,1.9335,1.9165,1.918,7730575
SAI,20240829,0.12,0.1238,0.117,0.12,933801
SAN,20240829,4.47,4.5335,4.4685,4.4885,20353836
SCO,20240829,4.26,4.36,4.26,4.36,1790
SCYR,20240829,3.226,3.248,3.212,3.234,1312077
SEC,20240829,14.1,14.1,14.1,14.1,56
SLR,20240829,11.16,11.22,11.08,11.12,236530
SNG,20240829,3,3,3,3,500
SOL,20240829,2.035,2.035,2,2.015,49999
SPH,20240829,0.44,0.45,0.41,0.42,23865
SQRL,20240829,1.615,1.64,1.615,1.605,472
TEF,20240829,4.078,4.105,4.065,4.077,5946575
TLGO,20240829,3.98,3.98,3.915,3.945,257102
TRE,20240829,11.62,11.72,10.91,11.03,356020
TRG,20240829,0.621,0.642,0.621,0.632,450161
TUB,20240829,2.965,2.965,2.93,2.95,70534
UBS,20240829,0.0037,0.0037,0.0035,0.0035,82415850
UNI,20240829,1.214,1.224,1.212,1.219,2512850
USI,20240829,4.94,4.94,4.94,4.96,16
VANA,20240829,0.0628,0.065,0.0604,0.063,118218
VID,20240829,96.9,98.1,96.9,97.6,29436
VIS,20240829,61,61.1,60.5,61.1,46514
VOC,20240829,0.706,0.718,0.7,0.716,14378
VYT,20240829,2.32,2.32,2.32,2.32,440
YADV,20240829,11,11,11,11.1,123
YATO,20240829,13.8,13.8,13.8,13.8,1475
YDOA,20240829,25,25,25,25.6,85
YGGC,20240829,141,141,141,142,1
YGOP,20240829,15.2,15.2,15.2,15.2,1150
YHSP,20240829,6,6,6,6,220
YINM,20240829,12.6,12.6,12.6,12.6,397
YISC,20240829,16,16,16,16,313
YMEI,20240829,49,49,49,49.8,150
YMHRE,20240829,2.8,2.8,2.8,2.78,1
YORE,20240829,1.04,1.04,1.04,1.04,4809
YPR3,20240829,0.218,0.218,0.218,0.218,1500
YQUO,20240829,1.33,1.33,1.33,1.33,4000
YTAR,20240829,60.5,60.5,60.5,59.5,83
YTRA,20240829,4.52,4.52,4.52,4.52,1107
YUVS,20240829,7.1,7.1,7.1,7.1,250
YVBA,20240829,6.4,6.4,6.4,6.5,153
YVIT,20240829,14,14,14,14,5144