A3M,20240906,4.55,4.58,4.52,4.525,128288
ACS,20240906,40.84,40.92,40.04,40.04,437225
ACX,20240906,9.125,9.13,8.955,8.955,874209
ADX,20240906,1.86,1.86,1.822,1.832,196793
ADZ,20240906,4.84,4.84,4.82,4.84,1368
AEDAS,20240906,24.7,24.8,24.4,24.4,18733
AENA,20240906,181.6,184.5,181.6,182.6,82976
AGIL,20240906,3.4,3.46,3.34,3.46,660
AI,20240906,0.1228,0.1278,0.121,0.124,4034163
AIR,20240906,131.46,132.38,128.5,128.8,7306
ALB,20240906,49.75,49.75,49.2,49.2,2969
ALC,20240906,4.6,4.6,4.6,4.6,669
ALM,20240906,8.665,8.73,8.57,8.57,70647
ALNT,20240906,7.92,7.98,7.92,7.98,577
ALQ,20240906,8.9,8.9,8.9,8.9,2000
AMP,20240906,0.0941,0.0982,0.0941,0.0969,1032872
AMS,20240906,60.74,62.1,60.52,61.58,652595
ANA,20240906,127.9,128.7,126.2,126.2,60593
ANE,20240906,21.7,21.86,21.6,21.62,309977
APAM,20240906,24.98,24.98,23.18,23.28,11566
APG,20240906,14.5,14.5,14.5,14.5,200
APPS,20240906,12.76,12.76,12.68,12.76,1143
ARM,20240906,8.5,8.5,8.5,8.44,3
ART,20240906,6,6,6,5.95,470
ATRY,20240906,3.18,3.25,3.15,3.19,16503
ATSI,20240906,3.68,3.68,3.68,3.68,210
AZK,20240906,6.36,6.36,6.36,6.34,3
BAIN,20240906,2.84,2.84,2.84,2.84,4500
BBVA,20240906,9.028,9.15,8.912,8.912,7818917
BKT,20240906,8.018,8.078,7.918,7.934,1911294
BKY,20240906,0.2135,0.2135,0.2055,0.208,388033
BST,20240906,0.314,0.332,0.31,0.316,162562
CABK,20240906,5.36,5.408,5.276,5.318,6252643
CAF,20240906,33.45,33.65,32.9,33.1,24973
CASH,20240906,0.538,0.538,0.524,0.536,269746
CBAV,20240906,30.5,31,30.5,31,621
CCEP,20240906,73,73.4,72.8,73.3,1341
CEV,20240906,6.15,6.15,6.15,6.15,202
CIE,20240906,27,27,26.2,26.2,20230
CITY,20240906,0.055,0.056,0.054,0.0548,1496841
CLNX,20240906,35.11,35.8,35.11,35.28,797682
CLR,20240906,4.55,4.6,4.2,4.2,90775
COL,20240906,6.05,6.115,5.97,5.99,1364589
COM,20240906,0.81,0.81,0.81,0.81,600
COX,20240906,1.53,1.6,1.53,1.6,8492
DIA,20240906,0.0132,0.0133,0.0132,0.0133,19483718
DOM,20240906,2.8,2.805,2.75,2.755,108753
EAT,20240906,5.33,5.37,5.11,5.28,14946
EBRO,20240906,15.94,15.98,15.74,15.74,31034
ECR,20240906,3.75,3.765,3.75,3.75,10819
EDR,20240906,6.74,6.78,6.65,6.76,26207
EIDF,20240906,5.62,5.7,5.46,5.7,38479
ELE,20240906,19.265,19.475,19.2,19.445,708746
ELZ,20240906,0.135,0.142,0.12,0.12,773791
ENC,20240906,2.906,2.946,2.89,2.916,425277
END,20240906,1.18,1.185,1.16,1.18,14510
ENER,20240906,3.75,3.77,3.75,3.75,1346
ENG,20240906,14.26,14.27,14.02,14.1,673203
ENO,20240906,18.28,18.28,17.96,17.96,22353
ENRS,20240906,3.3,3.3,3.28,3.3,1955
ETC,20240906,3.08,3.09,3,3.07,5078
EZE,20240906,0.161,0.162,0.158,0.158,977695
FACE,20240906,1.6,1.63,1.58,1.58,8657
FAE,20240906,3.68,3.71,3.63,3.67,247263
FCC,20240906,13,13.08,12.76,12.84,27278
FDR,20240906,21.7,21.7,21.08,21.12,224166
FER,20240906,37.52,38.04,37.52,37.58,532327
GAM,20240906,1.25,1.25,1.25,1.25,12747
GAS,20240906,22.98,23.08,22.82,22.94,285672
GCO,20240906,39.55,39.55,38.75,38.8,4748
GEST,20240906,2.62,2.625,2.55,2.55,338619
GGR,20240906,6.58,6.6,6.2,6.4,9960
GIGA,20240906,6.95,6.95,6.95,7.05,5
GRE,20240906,34.75,35.1,34,34.2,16756
GRF,20240906,9.52,9.582,9.27,9.306,1204410
GRF.P,20240906,7.9,7.95,7.71,7.74,195643
GRI,20240906,1.29,1.29,1.29,1.31,1
GSJ,20240906,4.22,4.29,4.22,4.28,9435
HAN,20240906,0.216,0.224,0.216,0.224,4000
HLZ,20240906,1.205,1.25,1.2,1.215,2397
HOME,20240906,13.24,13.32,13.12,13.18,24983
IAG,20240906,2.208,2.259,2.198,2.238,11602888
IBE,20240906,13.11,13.24,13.07,13.155,7893547
IBG,20240906,18,18.1,18,18,816
IDR,20240906,16.5,16.62,16.25,16.35,374848
IFF,20240906,0.615,0.615,0.615,0.615,1000
INDDT,20240906,10497.6,10506.4,10400,10404.6,57553
ISUR,20240906,8.45,8.45,8.35,8.4,1073
ITX,20240906,46.86,47.51,46.35,46.6,1801792
IZER,20240906,10.2,10.2,10.05,10.2,1061
KOM,20240906,0.76,0.76,0.76,0.76,4000
LAB,20240906,3.1,3.1,3.08,3.1,314
LDA,20240906,1.1,1.1,1.07,1.072,158042
LGT,20240906,7.3,7.3,7.3,7.3,500
LIB,20240906,1.26,1.26,1.26,1.26,1000
LLN,20240906,1.07,1.135,1.07,1.11,22205
LLYC,20240906,9.55,9.55,9.55,9.55,251
LOG,20240906,27.84,27.84,27.56,27.6,110676
LRE,20240906,8.08,8.08,8.06,8.08,54412
MAKS,20240906,8.3,8.45,8.3,8.45,950
MAP,20240906,2.29,2.29,2.236,2.236,1577600
MCM,20240906,12.3,12.3,12.25,12.3,1436
MDF,20240906,0.528,0.532,0.508,0.53,116897
MEL,20240906,6.45,6.465,6.32,6.35,206088
MFEA,20240906,2.79,2.796,2.79,2.796,3315
MIO,20240906,3.54,3.54,3.54,3.54,250
MRL,20240906,11.52,11.59,11.36,11.49,911223
MTB,20240906,1.29,1.38,1.29,1.36,4211
MTS,20240906,20.23,20.29,19.97,20.01,152291
MVC,20240906,8.22,8.24,8.11,8.23,14521
NBI,20240906,4.6,4.6,4.54,4.54,1078
NEA,20240906,6.9,7,6.9,7,2676
NHH,20240906,4.05,4.085,4.05,4.05,2220
NTH,20240906,1.75,1.77,1.75,1.77,14554
NXT,20240906,0.288,0.288,0.288,0.288,6453
NYE,20240906,0.0066,0.0068,0.0064,0.0066,14242040
OHL,20240906,0.302,0.31,0.2982,0.301,1876876
OLE,20240906,0.222,0.223,0.221,0.223,88218
ORY,20240906,1.84,1.844,1.812,1.82,31356
PANG,20240906,1.73,1.75,1.73,1.75,5782
PAR,20240906,3.02,3.2,3.02,3.2,15550
PHM,20240906,41.5,41.5,40.58,40.76,31872
PRM,20240906,10.75,10.85,10.7,10.7,5461
PRO,20240906,23.4,23.4,23.4,23.2,30
PRS,20240906,0.336,0.347,0.336,0.347,2919
PSG,20240906,1.752,1.762,1.75,1.75,109351
PUIG,20240906,22.75,22.8,21.06,21.2,2630254
PVA,20240906,0.342,0.349,0.341,0.347,4148
R4,20240906,10.6,10.8,10.5,10.6,2203
RBT,20240906,1.13,1.13,1.13,1.16,170
REE,20240906,17.43,17.49,17.1,17.34,536669
REN,20240906,0.732,0.75,0.726,0.748,21327
REP,20240906,11.91,11.92,11.675,11.725,5619995
RIO,20240906,3.76,3.94,3.76,3.94,501
RJF,20240906,2.71,2.75,2.71,2.73,2298
RLIA,20240906,1.08,1.08,1.07,1.07,46130
ROVI,20240906,79.4,81.15,79.15,80.8,79969
RSS,20240906,2.84,2.84,2.84,2.84,1008
SAB,20240906,1.85,1.8585,1.806,1.807,14913963
SAI,20240906,0.1236,0.1266,0.1198,0.1198,845146
SAN,20240906,4.3565,4.425,4.2925,4.2925,22175396
SCO,20240906,5.1,5.1,5,5,1210
SCYR,20240906,3.252,3.252,3.164,3.164,1437727
SEC,20240906,14.7,14.7,14.7,14.7,200
SLR,20240906,11.74,11.75,11.48,11.5,395315
SNG,20240906,3,3,3,2.98,250
SOL,20240906,1.98,2,1.95,1.958,65792
SPH,20240906,0.41,0.412,0.39,0.391,28265
SQRL,20240906,1.6,1.6,1.5,1.54,36635
TEF,20240906,4.221,4.233,4.189,4.213,6963225
TLGO,20240906,3.71,3.725,3.54,3.575,205556
TRE,20240906,11.11,11.11,10.71,10.71,133787
TRG,20240906,0.612,0.612,0.6,0.6,259156
TUB,20240906,2.84,2.84,2.71,2.71,154225
UBS,20240906,0.0035,0.0035,0.0033,0.0035,29003200
UNI,20240906,1.182,1.187,1.156,1.156,5366925
USI,20240906,4.94,4.94,4.94,4.96,16
VANA,20240906,0.0676,0.0726,0.062,0.0628,331660
VID,20240906,96.3,96.5,94.1,95.4,37367
VIS,20240906,60.2,61.1,60.2,60.6,21497
VOC,20240906,0.704,0.704,0.7,0.7,37218
VYT,20240906,2.32,2.32,2.32,2.32,440
YADV,20240906,11.3,11.3,11.3,11.3,250
YATO,20240906,13.9,13.9,13.9,13.9,661
YDOA,20240906,25,25,25,25.6,85
YGGC,20240906,141,141,141,142,1
YGMP,20240906,66.5,66.5,66.5,66,4
YGOP,20240906,15.2,15.2,15.2,15.2,6890
YHSP,20240906,6.05,6.05,6,6,4878
YINM,20240906,12.6,12.6,12.6,12.6,397
YISC,20240906,16,16,16,16,313
YMEI,20240906,49,49,49,49.8,150
YMHRE,20240906,2.76,2.76,2.76,2.76,1812
YORE,20240906,1.06,1.06,1.06,1.06,4718
YPR3,20240906,0.218,0.218,0.218,0.218,1500
YQUO,20240906,1.33,1.33,1.33,1.33,4000
YTAR,20240906,60.5,60.5,60.5,59.5,83
YTRA,20240906,4.48,4.48,4.48,4.52,42
YUVS,20240906,7.1,7.1,7.1,7.1,250
YVBA,20240906,6.4,6.4,6.4,6.5,153
YVIT,20240906,14.1,14.1,14.1,14.1,400