A3M,20240903,4.615,4.615,4.53,4.545,118029
ACS,20240903,40.98,41.16,40.62,40.92,285988
ACX,20240903,9.535,9.56,9.25,9.3,515787
ADX,20240903,1.91,1.912,1.858,1.862,116816
ADZ,20240903,4.91,4.91,4.84,4.91,478
AEDAS,20240903,24.65,24.9,24.55,24.8,30068
AENA,20240903,182.7,183.4,181.7,182.6,98137
AGIL,20240903,3.66,3.66,3.6,3.66,570
AI,20240903,0.122,0.1242,0.122,0.1236,1486251
AIR,20240903,136.94,137.48,134,134.86,1531
ALB,20240903,50.4,50.5,50,50.1,1966
ALC,20240903,4.5,4.6,4.5,4.5,222
ALM,20240903,8.91,8.91,8.72,8.755,73029
ALNT,20240903,8.08,8.08,7.98,8,6818
ALQ,20240903,8.65,8.65,8.65,8.6,121
AMP,20240903,0.1012,0.1012,0.099,0.0999,500850
AMS,20240903,60.7,61.1,60.34,60.74,308835
ANA,20240903,123.4,125.3,123.4,123.8,61969
ANE,20240903,20.68,21.08,20.56,20.56,223381
APAM,20240903,25,25,24.22,24.34,3841
APPS,20240903,12.68,12.74,12.68,12.74,1814
ARM,20240903,8.42,8.5,8.42,8.44,287
ART,20240903,6.05,6.2,5.95,6.15,9581
ATRY,20240903,3.4,3.43,3.37,3.37,10217
ATSI,20240903,3.6,3.6,3.5,3.6,200
AZK,20240903,6.38,6.38,6.26,6.32,331
BAIN,20240903,2.96,2.96,2.96,2.96,600
BBVA,20240903,9.532,9.572,9.268,9.276,7507015
BKT,20240903,8.058,8.118,7.9,7.94,1935303
BKY,20240903,0.218,0.218,0.2085,0.212,584868
BST,20240903,0.305,0.31,0.305,0.31,7412
CABK,20240903,5.422,5.47,5.288,5.31,6646930
CAF,20240903,34.7,34.7,33.8,33.95,21336
CASH,20240903,0.543,0.543,0.527,0.533,123772
CBAV,20240903,30.5,30.7,30.4,30.6,2096
CCEP,20240903,72.8,72.8,72,72.6,191
CEV,20240903,6,6,6,6,452
CIE,20240903,27.25,27.45,26.85,26.95,16922
CITY,20240903,0.0564,0.0576,0.0546,0.0558,2626640
CLNX,20240903,34.77,34.97,34.16,34.73,682885
CLR,20240903,4,4.05,3.91,3.97,23782
COL,20240903,5.855,5.855,5.735,5.795,812242
COM,20240903,0.86,0.86,0.81,0.815,2847
COX,20240903,1.71,1.72,1.71,1.72,15750
DIA,20240903,0.0132,0.0133,0.0132,0.0132,6654390
DOM,20240903,2.96,2.96,2.875,2.875,112303
EAT,20240903,5.34,5.44,5.34,5.44,1221
EBRO,20240903,16.1,16.16,15.94,16,40132
ECR,20240903,3.79,3.795,3.76,3.76,14985
EDR,20240903,6.7,6.8,6.61,6.62,99679
EIDF,20240903,5.4,5.76,5.39,5.75,109931
ELE,20240903,19.2,19.37,19.17,19.25,930223
ELZ,20240903,0.111,0.119,0.104,0.119,350471
ENC,20240903,3.076,3.106,2.886,2.906,2138033
END,20240903,1.23,1.27,1.22,1.27,8600
ENER,20240903,3.72,3.84,3.67,3.76,2711
ENG,20240903,13.97,14.04,13.9,13.96,620949
ENO,20240903,18.28,18.44,17.96,18.2,42392
ENRS,20240903,3.3,3.32,3.26,3.3,1893
ETC,20240903,3.09,3.09,3.08,3.08,1075
EZE,20240903,0.166,0.167,0.163,0.163,700881
FACE,20240903,1.595,1.64,1.585,1.59,6045
FAE,20240903,3.645,3.695,3.625,3.64,51861
FCC,20240903,13.1,13.2,13.04,13.2,20093
FDR,20240903,22.06,22.14,21.84,21.92,104079
FER,20240903,37.9,38.06,37.42,37.6,559054
GAM,20240903,1.27,1.28,1.25,1.25,3250
GAS,20240903,22.98,23,22.84,22.98,188744
GCO,20240903,39.55,39.9,39.1,39.35,4872
GEST,20240903,2.655,2.67,2.62,2.625,248145
GGR,20240903,6.5,6.5,6.48,6.44,258
GIGA,20240903,6.9,6.95,6.9,7.05,450
GRE,20240903,32.95,32.95,32.25,32.5,13709
GRF,20240903,10.045,10.11,9.718,9.86,1219380
GRF.P,20240903,8.585,8.6,8.33,8.485,307886
GRI,20240903,1.31,1.31,1.31,1.31,1973
GSJ,20240903,4.24,4.29,4.22,4.25,11796
HAN,20240903,0.216,0.224,0.216,0.224,4000
HLZ,20240903,1.24,1.315,1.2,1.24,25854
HOME,20240903,13.36,13.42,13.12,13.18,37014
IAG,20240903,2.175,2.19,2.151,2.186,9723420
IBE,20240903,12.885,12.915,12.835,12.885,5500076
IBG,20240903,18,18.05,17.9,18,635
IDR,20240903,17.07,17.07,16.58,16.62,398178
IFF,20240903,0.615,0.615,0.615,0.615,500
INDDT,20240903,10634.3,10648.5,10451.7,10464.8,58542
ISUR,20240903,8.35,8.45,8.35,8.45,2501
ITX,20240903,48.83,48.98,48.29,48.48,1189929
IZER,20240903,10.35,10.4,10.2,10.4,1301
KOM,20240903,0.76,0.76,0.76,0.76,4000
LAB,20240903,3.12,3.16,3.04,3.1,3758
LDA,20240903,1.106,1.114,1.074,1.074,115001
LGT,20240903,7.5,7.5,7.5,7.5,553
LIB,20240903,1.26,1.26,1.26,1.26,6200
LLN,20240903,1.1,1.15,1.095,1.1,15274
LLYC,20240903,9.65,9.65,9.65,9.55,297
LOG,20240903,27.82,27.9,27.64,27.82,96072
LRE,20240903,8.04,8.07,8.04,8.06,33845
MAKS,20240903,8.2,8.25,8.2,8.1,480
MAP,20240903,2.282,2.296,2.25,2.26,1347476
MCM,20240903,12.4,12.6,12.25,12.4,586
MDF,20240903,0.532,0.539,0.525,0.533,58626
MEL,20240903,6.555,6.59,6.415,6.465,249687
MFEA,20240903,2.88,2.95,2.88,2.918,1964
MIO,20240903,3.7,3.7,3.7,3.7,250
MRL,20240903,11.33,11.35,11.11,11.15,619275
MTB,20240903,1.33,1.39,1.33,1.33,2070
MTS,20240903,21.26,21.27,20.2,20.25,325949
MVC,20240903,8.35,8.35,8.27,8.28,2976
NBI,20240903,4.6,4.6,4.6,4.6,203
NEA,20240903,6.88,7.04,6.88,6.94,3546
NHH,20240903,4.105,4.11,4.065,4.07,8070
NTH,20240903,1.81,1.875,1.78,1.805,160651
NXT,20240903,0.296,0.299,0.296,0.299,10098
NYE,20240903,0.0076,0.0076,0.0068,0.007,67411760
OHL,20240903,0.32,0.32,0.31,0.3116,1382019
OLE,20240903,0.225,0.226,0.223,0.226,103989
ORY,20240903,1.804,1.93,1.784,1.882,317427
PANG,20240903,1.79,1.79,1.78,1.78,1166
PAR,20240903,3.4,3.44,3.4,3.44,500
PHM,20240903,41.8,41.92,40.52,40.64,43321
PRM,20240903,11,11,10.8,10.8,2767
PRO,20240903,23.2,23.2,23,23.2,500
PRS,20240903,0.339,0.348,0.339,0.348,10013
PSG,20240903,1.778,1.82,1.75,1.75,406055
PUIG,20240903,25.38,25.87,24.76,25.01,184035
PVA,20240903,0.358,0.358,0.352,0.357,5070
R4,20240903,10.9,10.9,10.6,10.8,12258
RBT,20240903,1.14,1.16,1.14,1.16,7100
REE,20240903,17.2,17.34,17.19,17.31,493698
REN,20240903,0.738,0.758,0.738,0.758,3050
REP,20240903,12.4,12.405,11.985,12.07,7139175
RIO,20240903,4.04,4.04,3.8,3.98,1640
RJF,20240903,2.8,2.8,2.73,2.78,9723
RLIA,20240903,1.085,1.09,1.075,1.075,132461
ROVI,20240903,78.75,79.65,78.25,78.55,49303
RSS,20240903,2.86,2.86,2.86,2.86,1500
SAB,20240903,1.95,1.9525,1.867,1.8675,14958510
SAI,20240903,0.119,0.122,0.1184,0.121,100829
SAN,20240903,4.482,4.499,4.36,4.3715,22796893
SCO,20240903,4.76,4.76,4.76,4.76,283
SCYR,20240903,3.284,3.326,3.214,3.234,1792131
SEC,20240903,14.5,14.5,14.5,14.5,450
SLR,20240903,11.32,11.44,11.01,11.01,520220
SNG,20240903,3.02,3.02,3.02,3.02,2000
SOL,20240903,2.04,2.04,1.982,2,186956
SPH,20240903,0.42,0.42,0.4,0.419,18877
SQRL,20240903,1.64,1.645,1.64,1.64,12983
TEF,20240903,4.16,4.174,4.138,4.174,6888629
TLGO,20240903,3.9,3.9,3.76,3.8,232078
TRE,20240903,11.4,11.47,11.08,11.13,130387
TRG,20240903,0.635,0.635,0.62,0.627,129794
TUB,20240903,2.895,2.9,2.79,2.805,291021
UBS,20240903,0.0035,0.0035,0.0033,0.0034,40763505
UNI,20240903,1.22,1.226,1.176,1.181,3923123
USI,20240903,4.94,4.94,4.94,4.96,16
VANA,20240903,0.0612,0.0612,0.0582,0.06,328012
VID,20240903,98.2,98.4,96.6,97.1,22429
VIS,20240903,61,61,59.9,60.5,26247
VOC,20240903,0.708,0.716,0.706,0.706,2865
VYT,20240903,2.32,2.32,2.32,2.32,440
YADV,20240903,11.2,11.2,11.2,11.2,220
YATO,20240903,13.8,13.8,13.8,13.8,1475
YDOA,20240903,25,25,25,25.6,85
YGGC,20240903,141,141,141,142,1
YGMP,20240903,66.5,66.5,66.5,66,4
YGOP,20240903,15.2,15.2,15.2,15.2,200
YHSP,20240903,6.05,6.05,6,6,4878
YINM,20240903,12.6,12.6,12.6,12.6,397
YISC,20240903,16,16,16,16,313
YMEI,20240903,49,49,49,49.8,150
YMHRE,20240903,2.8,2.8,2.8,2.78,1
YORE,20240903,1.05,1.05,1.05,1.05,4763
YPR3,20240903,0.218,0.218,0.218,0.218,1500
YQUO,20240903,1.33,1.33,1.33,1.33,4000
YTAR,20240903,60.5,60.5,60.5,59.5,83
YTRA,20240903,4.48,4.48,4.48,4.52,42
YUVS,20240903,7.1,7.1,7.1,7.1,250
YVBA,20240903,6.4,6.4,6.4,6.5,153
YVIT,20240903,14.1,14.1,14.1,14.1,200