A3M,20240927,4.745,4.77,4.71,4.75,127787
ACS,20240927,42,42.38,42,42.18,329869
ACX,20240927,9.925,9.93,9.7,9.725,863587
ADX,20240927,1.76,1.81,1.714,1.742,361933
ADZ,20240927,4.82,4.82,4.81,4.8,114
AEDAS,20240927,25.95,26.25,25,26,42365
AENA,20240927,198.4,201.8,198.3,201,157659
AGIL,20240927,3.34,3.44,3.28,3.44,20374
AI,20240927,0.119,0.119,0.118,0.1182,814836
AIR,20240927,135.3,135.3,131.94,133.78,1467
ALB,20240927,51.4,51.6,50.8,51.5,11529
ALC,20240927,4.7,4.7,4.7,4.6,132
ALM,20240927,8.82,8.95,8.79,8.85,112164
ALNT,20240927,8.18,8.3,7.98,8.14,35359
ALQ,20240927,9.2,9.2,9.2,9.2,6000
AMP,20240927,0.0994,0.1026,0.0982,0.1002,6506102
AMS,20240927,66.36,67.38,66.32,67.1,601535
ANA,20240927,126.1,127.9,126.1,127.8,53116
ANE,20240927,20.88,21.34,20.88,21.3,337120
APAM,20240927,26.98,27.3,26.96,27,7798
APG,20240927,14.5,14.5,14.5,14.5,200
APPS,20240927,12.7,12.72,12.64,12.64,355
ARM,20240927,8.5,8.5,8.46,8.5,704
ART,20240927,6.7,6.75,6.7,6.75,1284
ATRY,20240927,3.2,3.4,3.18,3.3,17926
ATSI,20240927,3.46,3.46,3.46,3.46,1136
AZK,20240927,6.4,6.4,6.3,6.4,2029
BAIN,20240927,3.06,3.06,3.06,3.06,500
BBVA,20240927,9.91,9.976,9.834,9.936,7298246
BKT,20240927,8.132,8.142,7.932,7.932,1839428
BKY,20240927,0.218,0.221,0.213,0.217,734987
BST,20240927,0.3235,0.3235,0.306,0.316,3181
CABK,20240927,5.644,5.678,5.432,5.436,15164653
CAF,20240927,36.1,36.25,35.85,36,11944
CASH,20240927,0.59,0.597,0.587,0.589,2489087
CBAV,20240927,34.8,35.6,34.8,35.5,3461
CCEP,20240927,73.8,73.8,71,71.1,490
CEV,20240927,7.8,7.8,7.8,7.8,1050
CIE,20240927,26.2,26.55,26.1,26.4,43465
CITY,20240927,0.0356,0.0364,0.0338,0.0352,3567465
CLNX,20240927,36.6,36.95,36.51,36.58,715949
CLR,20240927,4.13,4.2,4.06,4.15,27239
COL,20240927,6.34,6.385,6.295,6.31,785928
COM,20240927,0.77,0.77,0.77,0.77,930
COX,20240927,1.58,1.58,1.58,1.58,33550
DIA,20240927,0.0128,0.0128,0.0127,0.0127,6873019
DOM,20240927,2.89,2.95,2.89,2.95,79384
EAT,20240927,5.21,5.38,5.21,5.37,2410
EBRO,20240927,15.96,15.98,15.82,15.84,48641
ECR,20240927,3.505,3.59,3.505,3.55,125109
EDR,20240927,6.52,6.82,6.52,6.75,104439
EIDF,20240927,5.19,5.27,5,5.03,79518
ELE,20240927,19.635,19.87,19.63,19.775,824760
ELZ,20240927,0.1005,0.104,0.0984,0.104,110755
ENC,20240927,2.99,3.008,2.978,2.988,275156
END,20240927,1.18,1.19,1.18,1.19,1325
ENER,20240927,4.16,4.22,4.15,4.18,4025
ENG,20240927,13.77,13.89,13.77,13.87,532029
ENO,20240927,19.24,19.24,18.94,19.14,9466
ENRS,20240927,3.26,3.32,3.16,3.32,8851
ETC,20240927,3.02,3.07,3.02,3.05,3027
EZE,20240927,0.117,0.118,0.11,0.11,4022158
FACE,20240927,1.55,1.55,1.51,1.55,4806
FAE,20240927,3.63,3.715,3.63,3.715,72359
FCC,20240927,13.56,13.9,13.56,13.76,13701
FDR,20240927,23.32,23.64,23.3,23.6,303081
FER,20240927,38.74,39.06,38.66,38.82,458905
GAM,20240927,1.25,1.28,1.225,1.225,31880
GAS,20240927,23.2,23.54,23.2,23.46,384705
GCO,20240927,40.1,40.15,39,40,52713
GEST,20240927,2.81,2.86,2.805,2.85,666982
GGR,20240927,6.74,6.74,6.74,6.68,100
GIGA,20240927,7.1,7.2,7.05,7.1,1250
GRE,20240927,39.95,39.95,38.7,39.1,21119
GRF,20240927,9.872,10.23,9.828,10.15,2275556
GRF.P,20240927,8.08,8.31,7.875,8.145,168472
GRI,20240927,1.29,1.29,1.29,1.31,1
GSJ,20240927,4.4,4.45,4.33,4.38,38423
HAN,20240927,0.2,0.2,0.2,0.2,3000
HLZ,20240927,1.045,1.09,1.035,1.035,25758
HOME,20240927,14.78,14.94,14.66,14.94,95968
IAG,20240927,2.49,2.544,2.488,2.544,13893930
IBE,20240927,13.62,13.82,13.615,13.715,9144128
IBG,20240927,17.75,18.05,17.65,17.95,1832
IDR,20240927,16.78,16.87,16.69,16.8,300684
IFF,20240927,0.63,0.63,0.62,0.62,14000
INDDT,20240927,10744.9,10764,10697.8,10709.7,76059
ISUR,20240927,8.65,9,8.65,9,1087
ITX,20240927,53.28,53.92,53.28,53.32,1938073
IZER,20240927,10.1,10.15,10,10.15,434
KOM,20240927,0.76,0.76,0.76,0.76,8000
LAB,20240927,2.42,2.5,2.42,2.5,545
LDA,20240927,1.082,1.1,1.082,1.09,160580
LGT,20240927,7.2,7.22,7.08,7.1,2103
LIB,20240927,1.25,1.27,1.25,1.27,2495
LLN,20240927,1.075,1.115,1.075,1.11,3517
LLYC,20240927,9.6,9.6,9.6,9.75,264
LOG,20240927,27.18,27.38,27.18,27.28,101863
LRE,20240927,8.22,8.22,8.08,8.08,102079
MAKS,20240927,8.4,8.4,8.35,8.35,611
MAP,20240927,2.424,2.434,2.406,2.416,2759538
MCM,20240927,12.15,12.3,12.15,12.15,4430
MDF,20240927,0.512,0.524,0.504,0.504,78317
MEL,20240927,6.63,6.74,6.63,6.715,146656
MFEA,20240927,3.07,3.07,3.07,3.136,105
MIO,20240927,3.56,3.56,3.56,3.56,222
MRL,20240927,11.5,11.62,11.5,11.58,634578
MTB,20240927,1.34,1.34,1.29,1.34,1448
MTS,20240927,23.38,23.59,23.28,23.46,262131
MVC,20240927,8.45,8.62,8.45,8.52,6908
NBI,20240927,4.5,4.5,4.5,4.5,100
NEA,20240927,7.1,7.2,7,7.04,7193
NHH,20240927,4.15,4.305,4.15,4.2,27446
NTH,20240927,1.68,1.71,1.68,1.69,26199
NXT,20240927,0.304,0.33,0.303,0.31,1357331
NYE,20240927,0.0098,0.01,0.0096,0.01,45158680
OHL,20240927,0.268,0.279,0.268,0.274,1229989
OLE,20240927,0.224,0.226,0.219,0.226,141811
ORY,20240927,1.85,1.878,1.85,1.85,66014
PANG,20240927,1.8,1.8,1.8,1.8,710
PAR,20240927,3.4,3.46,3.38,3.46,22311
PHM,20240927,48.46,49.36,48.02,49.1,42373
PRM,20240927,10.45,10.55,10.35,10.4,8116
PRO,20240927,27.8,28,27.8,28,1858
PRS,20240927,0.324,0.325,0.324,0.325,1928
PSG,20240927,1.926,1.926,1.9,1.9,233890
PUIG,20240927,20.5,20.82,20.3,20.61,338057
PVA,20240927,0.349,0.349,0.341,0.348,13620
R4,20240927,11,11,11,11,6304
RBT,20240927,1.2,1.2,1.2,1.2,1243
REE,20240927,17.34,17.61,17.34,17.59,1158997
REN,20240927,0.766,0.79,0.762,0.788,17764
REP,20240927,11.63,11.92,11.62,11.755,4347932
RIO,20240927,3.8,3.8,3.8,3.8,48
RJF,20240927,2.71,2.78,2.71,2.74,8167
RLIA,20240927,0.992,1,0.992,1,7947
ROVI,20240927,72.25,72.35,71.6,72.2,67232
RSS,20240927,3.12,3.12,3.12,3.12,1200
SAB,20240927,1.924,1.9395,1.8955,1.9135,19643569
SAI,20240927,0.1068,0.1068,0.1024,0.1044,926209
SAN,20240927,4.6195,4.6655,4.593,4.655,23883872
SCO,20240927,4.78,4.78,4.78,4.78,1203
SCYR,20240927,3.28,3.298,3.272,3.276,1554726
SEC,20240927,15,15,15,14.8,10
SLR,20240927,11.5,11.72,11.42,11.66,1414646
SNG,20240927,3.02,3.04,2.94,2.94,7233
SOL,20240927,1.692,1.7,1.58,1.598,940349
SPH,20240927,0.27,0.27,0.266,0.266,15622
SQRL,20240927,1.46,1.47,1.45,1.47,3073
TEF,20240927,4.397,4.442,4.397,4.427,6228712
TLGO,20240927,3.505,3.53,3.49,3.49,252543
TRE,20240927,11.8,12.04,11.8,12.02,106739
TRG,20240927,0.659,0.659,0.593,0.593,1443642
TUB,20240927,3.265,3.35,3.255,3.34,465969
UBS,20240927,0.0036,0.0037,0.0035,0.0036,57013230
UNI,20240927,1.2,1.2,1.147,1.15,9235479
USI,20240927,4.96,4.96,4.94,4.94,3024
VANA,20240927,0.0332,0.0332,0.0328,0.033,126400
VID,20240927,103.2,103.4,102.2,103.2,18472
VIS,20240927,63.9,64,63.1,64,21395
VOC,20240927,0.68,0.708,0.68,0.692,21142
VYT,20240927,2.26,2.26,2.26,2.28,26
YADV,20240927,11.4,11.5,11.4,11.5,1000
YATO,20240927,14,14,14,14,10553
YDOA,20240927,25,25,25,25.6,120
YENT,20240927,1.72,1.72,1.72,1.72,583
YFID,20240927,30,30,30,30.6,140
YGGC,20240927,141,141,141,142,1
YGMP,20240927,66.5,66.5,66.5,66,4
YGOP,20240927,15.4,15.4,15.4,15.4,32000
YHSP,20240927,6.5,6.5,6.5,6.5,5855
YINB7,20240927,0.795,0.795,0.795,0.795,6290
YINM,20240927,12.6,12.6,12.6,12.6,397
YISC,20240927,16,16,16,16,313
YMEI,20240927,49.8,49.8,49.8,49.8,50
YMHRE,20240927,2.54,2.58,2.54,2.58,1250
YNUM,20240927,1.83,1.83,1.83,1.83,2800
YORE,20240927,1.05,1.05,1.05,1.05,4500
YPARK,20240927,1.57,1.57,1.57,1.57,721
YPR3,20240927,0.218,0.218,0.218,0.218,1500
YQUO,20240927,1.33,1.33,1.33,1.33,4000
YTAR,20240927,60.5,60.5,60.5,59.5,83
YTRA,20240927,4.56,4.56,4.56,4.56,1097
YUVS,20240927,7.1,7.1,7.1,7.1,250
YVBA,20240927,6.45,6.45,6.45,6.45,2416
YVIT,20240927,14.1,14.1,14.1,14.1,710