A3M,20241009,4.615,4.65,4.61,4.645,149358
ACS,20241009,41.82,42.46,41.82,42.46,409479
ACX,20241009,9.22,9.275,9.15,9.275,667487
ADX,20241009,1.874,1.874,1.846,1.86,223756
ADZ,20241009,4.72,4.8,4.7,4.7,6911
AEDAS,20241009,25.3,25.7,25.25,25.55,8723
AENA,20241009,201.4,202.6,201,202.2,89277
AGIL,20241009,3.18,3.24,3.08,3.24,3112
AI,20241009,0.0999,0.0999,0.098,0.0981,1262127
AIR,20241009,126.48,127.4,125.3,126.28,541
ALB,20241009,52.2,52.7,51.9,52.7,7708
ALC,20241009,4.9,4.9,4.9,4.9,1729
ALM,20241009,9.08,9.15,9.06,9.075,58462
ALNT,20241009,8.32,8.32,8.32,8.32,611
ALQ,20241009,9.15,9.2,9.15,9.2,1000
AMP,20241009,0.1064,0.1118,0.106,0.108,1372958
AMS,20241009,65.14,66.02,65.1,65.96,305384
ANA,20241009,122.5,124.1,122.5,124.1,87775
ANE,20241009,20.24,20.56,20.22,20.46,285004
APAM,20241009,26.78,26.78,26.46,26.6,1065
APG,20241009,14.5,14.5,14.5,14.5,5236
APPS,20241009,12.72,12.72,12.66,12.72,1916
ARM,20241009,8.52,8.54,8.5,8.52,1271
ART,20241009,6.4,6.4,6.3,6.4,1212
ATRY,20241009,3.38,3.42,3.32,3.32,2995
ATSI,20241009,3.5,3.5,3.5,3.5,413
AZK,20241009,6.5,6.66,6.5,6.52,7708
BAIN,20241009,3,3,3,3.02,4
BBVA,20241009,9.29,9.302,9.166,9.272,5315720
BKT,20241009,7.56,7.56,7.384,7.49,1835426
BKY,20241009,0.203,0.2045,0.1992,0.2025,672753
BST,20241009,0.291,0.2995,0.2865,0.299,59878
CABK,20241009,5.34,5.362,5.274,5.322,6269594
CAF,20241009,35.7,36.2,35.65,36.2,19445
CASH,20241009,0.585,0.593,0.581,0.593,401160
CBAV,20241009,35.1,35.5,35.1,35.5,1130
CCEP,20241009,70.1,71.4,70.1,69.6,280
CEV,20241009,7.65,7.65,7.65,7.8,199
CIE,20241009,25.8,25.85,25.4,25.85,16845
CITY,20241009,0.033,0.0344,0.0312,0.0328,1154601
CLNX,20241009,35.95,36.24,35.78,35.9,584746
CLR,20241009,4.9,4.93,4.75,4.85,40296
COL,20241009,5.955,6.01,5.95,5.965,554760
COM,20241009,0.74,0.74,0.74,0.74,200
COX,20241009,1.6,1.6,1.58,1.58,7000
DIA,20241009,0.0126,0.0127,0.0125,0.0126,11587931
DOM,20241009,2.84,2.915,2.82,2.885,104424
EAT,20241009,5.1,5.1,4.98,5.02,8342
EBRO,20241009,15.92,16,15.84,15.92,36166
ECR,20241009,3.57,3.57,3.53,3.56,19995
EDR,20241009,6.38,6.4,6.33,6.4,66991
EIDF,20241009,4.455,4.6,4.27,4.46,48906
ELE,20241009,19.25,19.405,19.235,19.365,470394
ELZ,20241009,0.094,0.0966,0.094,0.0966,56000
ENC,20241009,2.972,3.018,2.97,3.01,264564
END,20241009,1.15,1.19,1.15,1.19,550
ENER,20241009,4.46,4.57,4.46,4.5,21096
ENG,20241009,13.51,13.68,13.49,13.62,370269
ENO,20241009,18.34,18.7,18.34,18.66,12554
ENRS,20241009,3.2,3.26,3.14,3.26,27282
ETC,20241009,2.8,2.91,2.77,2.9,8763
EZE,20241009,0.115,0.115,0.11,0.113,4241963
FACE,20241009,1.51,1.535,1.505,1.51,1525
FAE,20241009,3.66,3.7,3.66,3.68,66995
FCC,20241009,12.52,12.68,12.38,12.4,24124
FDR,20241009,22.92,23.36,22.92,23.36,185123
FER,20241009,37.26,37.52,37.04,37.32,535891
GAM,20241009,1.235,1.235,1.235,1.245,4
GAS,20241009,23.74,23.92,23.5,23.56,269173
GCO,20241009,39,39,37.8,38,39668
GEST,20241009,2.655,2.71,2.65,2.7,234283
GGR,20241009,6.6,6.6,6.48,6.58,876
GIGA,20241009,7.25,7.55,7.25,7.5,12064
GRE,20241009,36.7,36.9,35.4,35.85,49468
GRF,20241009,10.075,10.165,10.07,10.1,422979
GRF.P,20241009,8,8.015,7.92,8,72421
GRI,20241009,1.29,1.29,1.29,1.29,2314
GSJ,20241009,4.33,4.35,4.3,4.32,15776
HAN,20241009,0.208,0.208,0.2,0.2,2000
HLZ,20241009,1.345,1.375,1.245,1.26,113910
HOME,20241009,15.16,15.2,14.8,15.02,217255
IAG,20241009,2.336,2.367,2.324,2.361,7980129
IBE,20241009,13.735,13.795,13.68,13.77,3797110
IBG,20241009,18.1,18.2,18.1,18.1,2463
IDR,20241009,17.03,17.35,17.03,17.26,333887
IFF,20241009,0.64,0.64,0.63,0.635,25800
INDDT,20241009,10478.4,10533,10472.4,10533,38722
ISUR,20241009,9,9.25,8.65,9,2840
ITX,20241009,53.08,53.12,52.52,52.78,909797
IZER,20241009,10,10.1,10,10.1,2080
KOM,20241009,0.84,0.84,0.84,0.84,6000
LAB,20241009,2.42,2.42,2.42,2.42,1000
LDA,20241009,1.094,1.094,1.064,1.076,141694
LGT,20241009,7.1,7.1,7,7,2954
LIB,20241009,1.31,1.31,1.31,1.31,500
LLN,20241009,1.085,1.17,1.085,1.125,7830
LLYC,20241009,8.25,8.25,8,8,3862
LOG,20241009,27.1,27.42,27.1,27.42,128299
LRE,20241009,8.22,8.23,8.2,8.21,55955
MAKS,20241009,8.65,8.65,8.65,8.6,477
MAP,20241009,2.384,2.42,2.384,2.42,1258962
MCM,20241009,12.45,12.45,12.25,12.25,1600
MDF,20241009,0.436,0.4485,0.425,0.435,173461
MEL,20241009,6.6,6.705,6.57,6.685,227188
MFEA,20241009,2.95,3.118,2.95,3.066,7409
MIO,20241009,3.56,3.56,3.56,3.56,222
MRL,20241009,11.03,11.16,11.03,11.11,492214
MTB,20241009,1.29,1.29,1.29,1.29,752
MTS,20241009,22.35,22.59,22.27,22.57,71551
MVC,20241009,8.6,8.68,8.55,8.64,55597
NBI,20241009,4.52,4.52,4.52,4.52,280
NEA,20241009,7.2,7.3,7.16,7.3,3345
NHH,20241009,4.395,4.395,4.26,4.36,29516
NTH,20241009,1.68,1.7,1.675,1.695,3395
NXT,20241009,0.34,0.348,0.329,0.339,386339
NYE,20241009,0.0094,0.01,0.0092,0.0094,36174880
OHL,20241009,0.271,0.2828,0.271,0.2826,2183771
OLE,20241009,0.22,0.22,0.21,0.22,272291
ORY,20241009,1.8,1.806,1.78,1.788,54471
PANG,20241009,1.8,1.8,1.8,1.8,250
PAR,20241009,3.42,3.48,3.3,3.46,10501
PHM,20241009,48.5,50.45,47.82,48,108909
PRM,20241009,10.2,10.2,9.94,10,3090
PRO,20241009,29,30,29,29,1657
PRS,20241009,0.34,0.341,0.326,0.341,73867
PSG,20241009,1.9,1.916,1.888,1.906,81298
PUIG,20241009,19.96,20.02,19.67,19.72,290927
PVA,20241009,0.343,0.343,0.332,0.333,23922
R4,20241009,11,11.1,11,11,2794
RBT,20241009,1.16,1.16,1.16,1.2,95
REE,20241009,17.19,17.39,17.19,17.32,776514
REN,20241009,0.758,0.76,0.724,0.734,22131
REP,20241009,11.91,12.045,11.85,12.035,2849282
RIO,20241009,3.82,3.92,3.82,3.92,5048
RJF,20241009,2.78,2.93,2.78,2.93,36127
RLIA,20241009,0.99,0.994,0.99,0.99,49480
ROVI,20241009,72.85,74.2,72.85,73.85,56374
RSS,20241009,3,3,3,3,6100
SAB,20241009,1.8575,1.8575,1.828,1.8525,6585245
SAI,20241009,0.1058,0.1058,0.102,0.1022,403180
SAN,20241009,4.55,4.556,4.4815,4.5345,16200104
SCO,20241009,4.92,4.92,4.92,4.88,20
SCYR,20241009,3.16,3.236,3.16,3.22,1006476
SEC,20241009,15.8,15.8,15.8,15.8,260
SLR,20241009,12.17,12.32,12.03,12.15,364132
SNG,20241009,2.98,2.98,2.98,2.98,1224
SOL,20241009,1.692,1.7,1.58,1.598,940349
SPH,20241009,0.346,0.346,0.32,0.344,10781
SQRL,20241009,1.445,1.45,1.44,1.44,2817
TEF,20241009,4.4,4.436,4.391,4.43,4688405
TLGO,20241009,3.42,3.42,3.355,3.36,97343
TRE,20241009,11.98,12.09,11.82,11.96,94587
TRG,20241009,0.557,0.566,0.556,0.558,200514
TUB,20241009,3.38,3.44,3.38,3.395,120174
UBS,20241009,0.0035,0.0035,0.0034,0.0035,22400085
UNI,20241009,1.079,1.08,1.07,1.075,4391784
USI,20241009,4.78,4.78,4.78,4.8,83
VANA,20241009,0.0348,0.035,0.031,0.0332,867500
VID,20241009,98.5,98.5,97,98.4,25219
VIS,20241009,61.9,62,60.1,60.2,65076
VOC,20241009,0.67,0.698,0.652,0.664,34565
VYT,20241009,2.3,2.3,2.3,2.2,44
YADV,20241009,11.4,11.5,11.4,11.5,1000
YATO,20241009,14,14,14,14,1000
YDOA,20241009,25,25,25,25.6,120
YENT,20241009,1.72,1.72,1.72,1.72,583
YFID,20241009,29.6,29.6,29.6,30.6,130
YGGC,20241009,141,141,141,142,1
YGMP,20241009,65.5,65.5,65.5,66,2
YGOP,20241009,15.7,15.7,15.7,15.7,2882
YHSP,20241009,6.55,6.55,6.55,6.55,855
YINB7,20241009,0.795,0.795,0.795,0.795,6290
YINM,20241009,12.6,12.6,12.6,12.6,397
YISC,20241009,16,16,16,16,313
YLFG,20241009,4.26,4.26,4.26,4.26,1000
YMEI,20241009,49.8,49.8,49.8,49.8,50
YMHRE,20241009,2.58,2.58,2.58,2.58,33940
YNUM,20241009,1.86,1.86,1.86,1.86,3800
YORE,20241009,1.05,1.05,1.05,1.05,4500
YPARK,20241009,1.57,1.57,1.57,1.57,721
YPR2,20241009,0.057,0.057,0.057,0.057,7990
YPR3,20241009,0.212,0.212,0.212,0.212,10364
YQUO,20241009,1.33,1.33,1.33,1.33,4000
YTAR,20241009,60.5,60.5,60.5,59.5,83
YTRA,20241009,4.62,4.62,4.62,4.62,2000
YUVS,20241009,7.1,7.1,7.1,7.1,250
YVBA,20241009,6.45,6.45,6.45,6.45,3
YVIT,20241009,14.1,14.1,14.1,14.1,11473