A3M,20240923,4.705,4.83,4.665,4.705,138575
ACS,20240923,41.56,42,41.38,41.98,158675
ACX,20240923,9.67,9.71,9.575,9.665,488270
ADX,20240923,1.802,1.818,1.78,1.794,97431
ADZ,20240923,4.8,4.81,4.8,4.81,1388
AEDAS,20240923,24.2,24.65,24.2,24.65,23136
AENA,20240923,197.8,200.4,197,199.5,137025
AGIL,20240923,3.36,3.36,3.34,3.36,699
AI,20240923,0.1188,0.12,0.118,0.1188,985611
AIR,20240923,130.94,133.12,130.94,133.08,2405
ALB,20240923,49.5,49.75,49.15,49.35,3043
ALC,20240923,4.5,4.5,4.5,4.5,200
ALM,20240923,8.355,8.465,8.34,8.415,115011
ALNT,20240923,7.76,7.8,7.58,7.8,15929
ALQ,20240923,9.1,9.1,9.1,9.1,135
AMP,20240923,0.0953,0.096,0.0948,0.095,528031
AMS,20240923,65.04,65.4,64.86,65.28,555364
ANA,20240923,125.7,127.2,125.2,126.7,63334
ANE,20240923,20.44,20.7,20.42,20.6,195399
APAM,20240923,24.82,24.82,24.5,24.64,466
APG,20240923,14.5,14.5,14.5,14.5,200
APPS,20240923,12.62,12.66,12.56,12.62,32162
ARM,20240923,8.44,8.48,8.42,8.44,40317
ART,20240923,6.4,6.4,6.25,6.3,900
ATRY,20240923,3.18,3.18,3.08,3.1,26796
ATSI,20240923,3.62,3.62,3.62,3.56,3
AZK,20240923,6.34,6.46,6.3,6.32,6662
BAIN,20240923,3.06,3.06,3.06,3.06,1000
BBVA,20240923,9.71,9.802,9.552,9.74,5301874
BKT,20240923,7.88,7.946,7.78,7.946,2138298
BKY,20240923,0.202,0.204,0.198,0.1998,557639
BST,20240923,0.312,0.32,0.305,0.305,185734
CABK,20240923,5.5,5.52,5.418,5.454,6299794
CAF,20240923,34.7,35.05,34.5,34.8,14011
CASH,20240923,0.55,0.562,0.542,0.559,691683
CBAV,20240923,34.7,34.8,33.5,34.2,1425
CCEP,20240923,72.9,73.1,72.9,73,798
CEV,20240923,6.15,6.15,6.15,6.15,398
CIE,20240923,25.45,25.8,25.45,25.8,16319
CITY,20240923,0.0394,0.0394,0.0354,0.0366,8189392
CLNX,20240923,36.03,36.48,35.85,36.4,829291
CLR,20240923,3.94,4,3.91,4,18808
COL,20240923,6.38,6.385,6.205,6.25,901304
COM,20240923,0.78,0.82,0.78,0.82,1756
COX,20240923,1.57,1.57,1.56,1.56,70110
DIA,20240923,0.0127,0.0128,0.0126,0.0127,7339423
DOM,20240923,2.91,2.915,2.86,2.87,89917
EAT,20240923,5.4,5.4,5.4,5.4,610
EBRO,20240923,16,16.14,16,16.04,19821
ECR,20240923,3.705,3.705,3.63,3.69,36595
EDR,20240923,6.57,6.6,6.51,6.54,55334
EIDF,20240923,5.11,5.12,4.61,5.02,38884
ELE,20240923,19.38,19.69,19.38,19.65,644312
ELZ,20240923,0.116,0.121,0.107,0.1115,196423
ENC,20240923,2.93,2.978,2.924,2.948,234242
END,20240923,1.18,1.18,1.18,1.18,1500
ENER,20240923,3.89,4.05,3.75,4,60968
ENG,20240923,13.54,13.78,13.54,13.76,520678
ENO,20240923,18.9,18.96,18.7,18.82,27569
ENRS,20240923,3.26,3.26,3.18,3.26,2001
ETC,20240923,3.03,3.03,2.94,2.98,6036
EZE,20240923,0.126,0.128,0.12,0.12,4368400
FACE,20240923,1.585,1.585,1.55,1.585,361
FAE,20240923,3.685,3.705,3.655,3.67,133334
FCC,20240923,13.74,14.16,13.74,14.04,30556
FDR,20240923,22.26,22.26,21.72,21.78,165562
FER,20240923,38.12,38.58,38.1,38.56,630948
GAM,20240923,1.27,1.28,1.24,1.28,4510
GAS,20240923,22.7,23.08,22.68,23,370977
GCO,20240923,40,40.15,39.7,40.05,14485
GEST,20240923,2.64,2.705,2.61,2.69,588632
GGR,20240923,6.74,6.74,6.68,6.68,951
GIGA,20240923,7,7,7,7,1093
GRE,20240923,34,38.75,34,37.55,152985
GRF,20240923,9.8,9.8,9.54,9.54,1564466
GRF.P,20240923,8,8.085,7.825,7.86,155349
GRI,20240923,1.29,1.29,1.29,1.31,1
GSJ,20240923,4.25,4.27,4.21,4.22,27622
HAN,20240923,0.206,0.206,0.206,0.206,5000
HLZ,20240923,1.08,1.11,1.06,1.09,10562
HOME,20240923,14.3,14.44,14.1,14.28,67904
IAG,20240923,2.464,2.473,2.402,2.455,14795060
IBE,20240923,13.56,13.76,13.555,13.74,6054783
IBG,20240923,17.9,18.2,17.8,18.1,3286
IDR,20240923,16.39,16.48,16.3,16.46,310814
IFF,20240923,0.635,0.635,0.635,0.635,10500
INDDT,20240923,10583.2,10640.1,10555.5,10634.9,49047
ISUR,20240923,8.35,8.65,8.35,8.65,3661
ITX,20240923,52.04,52.7,51.76,52.3,1369445
IZER,20240923,10.1,10.15,10,10.15,2536
KOM,20240923,0.73,0.73,0.73,0.73,1150
LAB,20240923,2.8,2.8,2.68,2.68,3539
LDA,20240923,1.08,1.096,1.074,1.092,234213
LGT,20240923,7.28,7.28,7.14,7.26,1122
LIB,20240923,1.25,1.25,1.25,1.25,1000
LLN,20240923,1.08,1.08,1.04,1.07,7746
LLYC,20240923,9.75,9.75,9.75,9.75,300
LOG,20240923,27.46,27.5,27.34,27.48,76077
LRE,20240923,8.12,8.16,8.11,8.12,150311
MAKS,20240923,9,9.15,8.45,8.8,11603
MAP,20240923,2.394,2.404,2.382,2.388,1625574
MCM,20240923,12.2,12.35,12.05,12.15,2473
MDF,20240923,0.505,0.52,0.505,0.511,40131
MEL,20240923,6.59,6.6,6.515,6.57,166080
MFEA,20240923,3.14,3.184,3.14,3.184,4269
MIO,20240923,3.7,3.7,3.7,3.7,250
MRL,20240923,11.47,11.6,11.4,11.56,488220
MTB,20240923,1.27,1.32,1.27,1.31,13627
MTS,20240923,21.52,21.61,21.16,21.44,140202
MVC,20240923,8.66,8.81,8.66,8.76,6978
NBI,20240923,4.5,4.5,4.5,4.5,100
NEA,20240923,7.02,7.1,6.92,7,11443
NHH,20240923,4.07,4.1,4.07,4.07,17001
NTH,20240923,1.66,1.67,1.66,1.67,37295
NXT,20240923,0.293,0.297,0.289,0.289,162454
NYE,20240923,0.0082,0.0084,0.008,0.0082,10456700
OHL,20240923,0.283,0.2886,0.27,0.277,5126678
OLE,20240923,0.216,0.218,0.215,0.216,295458
ORY,20240923,1.9,1.97,1.86,1.87,390600
PANG,20240923,1.77,1.77,1.77,1.77,500
PAR,20240923,3.18,3.18,3.1,3.12,4936
PHM,20240923,48.08,48.6,47.02,47.06,54801
PRM,20240923,10.25,10.85,10.25,10.65,7828
PRO,20240923,27.2,28,25.6,27.2,7879
PRS,20240923,0.336,0.345,0.313,0.342,77261
PSG,20240923,1.844,1.866,1.834,1.86,88589
PUIG,20240923,20.04,20.04,19.42,19.47,455955
PVA,20240923,0.345,0.354,0.343,0.343,27628
R4,20240923,10.6,10.7,10.6,10.7,1774
RBT,20240923,1.2,1.2,1.2,1.2,941
REE,20240923,17.01,17.24,16.99,17.16,479059
REN,20240923,0.784,0.794,0.764,0.764,4106
REP,20240923,11.75,11.795,11.67,11.765,2214188
RIO,20240923,3.86,3.96,3.86,3.86,1005
RJF,20240923,2.73,2.77,2.73,2.76,2444
RLIA,20240923,0.982,1,0.982,1,40458
ROVI,20240923,73.25,73.35,72.7,72.9,42969
RSS,20240923,2.98,3.02,2.98,3.02,2332
SAB,20240923,1.955,1.97,1.9195,1.9545,15018253
SAI,20240923,0.1114,0.1114,0.1052,0.1056,230242
SAN,20240923,4.56,4.587,4.4685,4.4885,21347922
SCO,20240923,4.88,4.88,4.88,4.88,2990
SCYR,20240923,3.198,3.2,3.164,3.19,970460
SEC,20240923,15,15,15,14.8,10
SLR,20240923,11.79,12,11.78,11.8,615460
SNG,20240923,2.96,3,2.96,3,800
SOL,20240923,1.93,1.954,1.7,1.712,1447379
SPH,20240923,0.306,0.306,0.288,0.29,50150
SQRL,20240923,1.45,1.5,1.45,1.465,7865
TEF,20240923,4.326,4.39,4.324,4.39,6664641
TLGO,20240923,3.5,3.525,3.45,3.45,48593
TRE,20240923,12.32,12.46,12.22,12.33,108866
TRG,20240923,0.594,0.628,0.594,0.616,792735
TUB,20240923,3.16,3.16,3.07,3.09,417777
UBS,20240923,0.0036,0.0036,0.0034,0.0036,207081365
UNI,20240923,1.177,1.183,1.158,1.18,4144284
USI,20240923,4.94,4.94,4.94,4.96,139
VANA,20240923,0.0454,0.0456,0.042,0.042,339602
VID,20240923,100.2,101.4,99.5,100.2,12246
VIS,20240923,62.8,63.5,62.7,63.4,26244
VOC,20240923,0.7,0.714,0.7,0.7,32331
VYT,20240923,2.28,2.28,2.28,2.28,1345
YADV,20240923,11.4,11.5,11.4,11.5,1000
YATO,20240923,14,14,14,14,10553
YDOA,20240923,25,25,25,25.6,120
YENT,20240923,1.72,1.72,1.72,1.72,583
YFID,20240923,30,30,30,30.6,140
YGGC,20240923,141,141,141,142,1
YGMP,20240923,66.5,66.5,66.5,66,4
YGOP,20240923,15.2,15.2,15.2,15.2,5474
YHSP,20240923,6.25,6.25,6.25,6.25,855
YINB7,20240923,0.795,0.795,0.795,0.795,6290
YINM,20240923,12.6,12.6,12.6,12.6,397
YISC,20240923,16,16,16,16,313
YMEI,20240923,49,49,49,49.8,150
YMHRE,20240923,2.62,2.62,2.62,2.6,100
YORE,20240923,1.06,1.06,1.06,1.06,4718
YP3L,20240923,10.5,10.5,10.5,10.5,2520
YPARK,20240923,1.56,1.56,1.56,1.56,721
YPR3,20240923,0.218,0.218,0.218,0.218,1500
YQPQ,20240923,1.25,1.25,1.25,1.22,17
YQUO,20240923,1.33,1.33,1.33,1.33,4000
YTAR,20240923,60.5,60.5,60.5,59.5,83
YTRA,20240923,4.56,4.56,4.56,4.56,1097
YUVS,20240923,7.1,7.1,7.1,7.1,250
YVBA,20240923,6.45,6.45,6.45,6.45,2416
YVIT,20240923,14,14,14,14,3115