A3M,20241118,4.51,4.54,4.49,4.52,247266
ACS,20241118,41.66,41.66,41.34,41.48,230026
ACX,20241118,9.14,9.24,9.085,9.145,633341
ADX,20241118,1.73,1.736,1.666,1.674,238542
ADZ,20241118,4.86,5.1,4.86,5.1,380
AEDAS,20241118,25,25.35,24.7,25,24818
AENA,20241118,198,198.2,196.4,198,74826
AGIL,20241118,3.54,3.54,3.5,3.5,2237
AI,20241118,0.0971,0.0986,0.096,0.097,1102636
AIR,20241118,137.5,138.6,136.9,137.38,1130
ALB,20241118,47,47.25,46.6,46.85,2491
ALC,20241118,4.52,4.52,4.42,4.42,2564
ALM,20241118,8.36,8.445,8.25,8.4,147740
ALNT,20241118,8.02,8.1,8,8.06,7099
ALQ,20241118,9.05,9.05,9,9,7
AMP,20241118,0.106,0.11,0.106,0.1072,1743924
AMS,20241118,67.22,67.32,66.72,67.22,427416
ANA,20241118,117.5,118.9,115.7,117.1,84928
ANE,20241118,19.71,20.1,19.45,19.54,633797
APAM,20241118,28.46,28.82,28.14,28.46,3361
APG,20241118,14.5,14.5,14.5,14.5,945
APPS,20241118,12.44,12.76,12.4,12.7,18014
ARM,20241118,8.22,8.22,8.22,8.7,5
ART,20241118,6.2,6.25,6.2,6.25,1211
ATRY,20241118,3.23,3.35,3.21,3.27,12016
ATSI,20241118,3.62,3.62,3.54,3.54,308
AZK,20241118,6.2,6.28,6.2,6.28,1168
BAIN,20241118,2.94,2.94,2.94,2.96,40
BBVA,20241118,9.324,9.43,9.288,9.428,6523838
BKT,20241118,7.7,7.89,7.69,7.886,1910227
BKY,20241118,0.211,0.211,0.206,0.2095,587175
BST,20241118,0.3195,0.334,0.3195,0.323,39609
CABK,20241118,5.61,5.69,5.598,5.69,7259282
CAF,20241118,33.5,33.5,32.8,33.2,62521
CASH,20241118,0.519,0.528,0.512,0.522,273794
CBAV,20241118,35.1,35.4,34.8,34.9,1341
CCEP,20241118,71.6,73.8,71.6,73.3,231
CEV,20241118,7.1,7.1,7.1,7.4,100
CIE,20241118,25.4,25.4,25.05,25.1,28385
CITY,20241118,0.0266,0.0274,0.025,0.027,1790944
CLNX,20241118,31.85,32.03,31.42,31.5,1118552
CLR,20241118,4.16,4.16,4.05,4.05,9160
COL,20241118,5.545,5.58,5.455,5.47,1049860
COM,20241118,0.76,0.76,0.76,0.77,287
COX,20241118,9.99,10.7,9.64,10.22,89305
COXE,20241118,1.61,1.61,1.61,1.61,14481
DIA,20241118,0.0125,0.0126,0.0124,0.0124,11073667
DOM,20241118,2.74,2.745,2.715,2.735,118876
EAT,20241118,4.815,4.925,4.815,4.85,2001
EBRO,20241118,15.8,15.88,15.68,15.88,39254
ECR,20241118,3.545,3.58,3.53,3.535,43391
EDR,20241118,6.12,6.34,6.1,6.28,28161
EIDF,20241118,3.92,4.08,3.9,4.08,40789
ELE,20241118,19.89,19.93,19.64,19.785,745734
ELZ,20241118,0.092,0.0988,0.092,0.0958,41126
ENC,20241118,2.9,2.986,2.892,2.978,1360832
END,20241118,1.175,1.175,1.175,1.16,400
ENER,20241118,4.38,4.4,4.38,4.4,2680
ENG,20241118,12.81,12.82,12.72,12.73,573219
ENO,20241118,19.88,19.88,19.7,19.74,44449
ENRS,20241118,4.06,4.06,4.06,4.08,400
ETC,20241118,3.25,3.25,3.11,3.15,2780
EZE,20241118,0.108,0.108,0.106,0.106,599954
FACE,20241118,1.52,1.59,1.52,1.58,4917
FAE,20241118,3.475,3.515,3.455,3.47,296323
FCC,20241118,8.99,9.15,8.98,9.04,54755
FDR,20241118,24.1,24.24,23.84,24.1,147867
FER,20241118,36.66,36.66,36.26,36.56,638093
GAM,20241118,1.29,1.32,1.27,1.28,23126
GAS,20241118,22.58,22.66,22.44,22.58,244672
GCO,20241118,36.8,37.05,36.6,36.85,12156
GEST,20241118,2.655,2.7,2.65,2.68,904542
GGR,20241118,6.44,6.48,6.34,6.46,12896
GIGA,20241118,7.75,7.8,7.65,7.75,317
GRE,20241118,29.2,29.2,27.85,28.05,36978
GRF,20241118,10.97,11.04,10.49,10.895,3160940
GRF.P,20241118,9.21,9.21,8.7,8.935,477941
GRI,20241118,1.26,1.26,1.26,1.26,2461
GSJ,20241118,4.84,4.84,4.78,4.8,17609
HAN,20241118,0.199,0.199,0.199,0.199,1000
HLZ,20241118,1.35,1.535,1.35,1.385,77011
HOME,20241118,15.2,15.4,15.16,15.26,112632
IAG,20241118,2.9,2.93,2.883,2.922,7501616
IBE,20241118,13.41,13.445,13.23,13.33,5948227
IBG,20241118,18.55,18.6,18.4,18.4,244
IDR,20241118,16.42,16.63,16.4,16.44,295043
IFF,20241118,0.62,0.62,0.62,0.62,783
IMC,20241118,3.64,3.64,3.36,3.38,129412
INDDT,20241118,10453.5,10522.7,10451.4,10522.7,54390
ISUR,20241118,8.5,8.7,8.5,8.5,101
ITX,20241118,51.16,51.26,50.74,51.26,1075704
IZER,20241118,9.98,9.98,9.72,9.84,5832
KOM,20241118,0.97,0.97,0.97,0.97,23
LAB,20241118,2.14,2.18,2.14,2.14,1675
LDA,20241118,1.086,1.112,1.086,1.102,329809
LGT,20241118,6.64,6.78,6.64,6.7,2550
LIB,20241118,1.53,1.53,1.53,1.53,1030
LLN,20241118,1.045,1.09,1.04,1.075,7994
LLYC,20241118,6.85,6.85,6.85,6.85,250
LOG,20241118,29.44,29.64,29.34,29.64,127430
LRE,20241118,8.05,8.06,8.03,8.05,47960
MAKS,20241118,8.8,9,8.8,8.9,463
MAP,20241118,2.604,2.618,2.584,2.594,1936443
MCM,20241118,12.55,12.6,12.55,12.6,3383
MDF,20241118,0.639,0.659,0.589,0.61,1080857
MEL,20241118,7.205,7.225,7.1,7.155,153487
MFEA,20241118,2.854,2.87,2.802,2.87,1403
MIO,20241118,3.1,3.1,3.1,3.1,250
MRL,20241118,9.915,9.915,9.76,9.79,813938
MTB,20241118,1.35,1.35,1.35,1.35,1000
MTS,20241118,24.15,24.21,23.86,24.11,139252
MVC,20241118,8.63,8.63,8.57,8.59,12213
NBI,20241118,4.14,4.14,4.14,4.14,1034
NEA,20241118,7.04,7.16,7.04,7.16,2418
NHH,20241118,4.32,4.41,4.255,4.295,20348
NTH,20241118,1.695,1.7,1.695,1.695,2821
NXT,20241118,0.3,0.304,0.298,0.304,125274
NXT.D,20241118,0.0002,0.0002,0.0002,0.0003,30097150
NYE,20241118,0.0096,0.0096,0.0092,0.0096,478120
OHL,20241118,0.3,0.3022,0.2896,0.2946,1100989
OLE,20241118,0.224,0.233,0.224,0.233,576864
ORY,20241118,1.6,1.648,1.6,1.62,216902
PANG,20241118,1.75,1.75,1.75,1.74,100
PAR,20241118,3.3,3.4,3.24,3.38,1050
PHM,20241118,74.8,75.1,72.3,73.45,61074
PRM,20241118,9.76,10,9.76,9.96,12147
PRO,20241118,34,34,33.8,33.8,842
PRS,20241118,0.335,0.34,0.334,0.334,19794
PSG,20241118,1.814,1.848,1.814,1.84,138506
PUIG,20241118,19.24,19.27,18.73,18.86,223446
PVA,20241118,0.38,0.389,0.352,0.361,413866
R4,20241118,12.5,12.7,12.5,12.5,1382
RBT,20241118,1.76,1.76,1.76,1.76,1000
REE,20241118,16.75,16.75,16.48,16.59,546657
REN,20241118,0.688,0.736,0.678,0.69,25797
REP,20241118,11.67,11.97,11.64,11.94,5159478
RIO,20241118,3.5,3.5,3.48,3.5,596
RJF,20241118,2.89,2.89,2.8,2.84,24032
RLIA,20241118,1.005,1.01,1,1,5886
ROVI,20241118,62.25,63.1,62.15,62.2,78006
RSS,20241118,2.64,2.64,2.64,2.64,1448
SAB,20241118,1.848,1.862,1.833,1.862,9938546
SAI,20241118,0.1014,0.1068,0.1014,0.1068,378518
SAN,20241118,4.56,4.624,4.555,4.62,19982310
SCO,20241118,4.56,4.66,4.56,4.66,1803
SCYR,20241118,2.99,3.012,2.986,2.996,1715764
SEC,20241118,16.4,16.4,16.4,16.3,120
SLR,20241118,10.3,10.3,9.875,9.895,522209
SNG,20241118,2.4,2.42,2.36,2.42,11954
SOL,20241118,1.692,1.7,1.58,1.598,940349
SPH,20241118,0.413,0.413,0.411,0.411,6661
SQRL,20241118,1.265,1.27,1.235,1.27,6547
TEF,20241118,4.23,4.296,4.207,4.283,8187652
TLGO,20241118,3.39,3.485,3.39,3.48,194290
TRE,20241118,10.8,11.08,10.75,10.96,193506
TRG,20241118,0.4855,0.506,0.481,0.485,707558
TUB,20241118,3.32,3.41,3.32,3.41,115023
UBS,20241118,0.003,0.003,0.0029,0.003,36128695
UNI,20241118,1.23,1.253,1.223,1.245,5763742
USI,20241118,4.7,4.7,4.7,4.7,793
VANA,20241118,0.0248,0.027,0.0226,0.023,1531490
VID,20241118,97.1,97.9,95.7,96.7,21945
VID.D,20241118,3.9,3.9,4.77,4.825,144425
VIS,20241118,62,62.4,61.6,61.7,45246
VOC,20241118,0.638,0.638,0.612,0.634,1406
VYT,20241118,2.14,2.18,2.14,2.18,5750
YADV,20241118,11.6,11.6,11.6,11.5,86
YARP,20241118,2.88,2.88,2.88,2.88,3424
YATO,20241118,13.9,13.9,13.9,14,1
YDOA,20241118,25,25,25,25.6,100
YENT,20241118,1.72,1.72,1.72,1.72,500
YFID,20241118,29.2,29.2,29.2,30.6,144
YGGC,20241118,141,141,141,142,1
YGMP,20241118,65.5,65.5,65.5,66,2
YGOP,20241118,15.2,15.2,15.2,15.2,1865
YHSP,20241118,6.7,6.7,6.7,6.65,2
YINB7,20241118,0.795,0.795,0.795,0.795,6290
YINM,20241118,13.3,13.3,13.3,13.3,200
YISC,20241118,17.1,17.1,17.1,17.1,293
YLFG,20241118,4.4,4.4,4.4,4.4,1137
YMEI,20241118,49,49,49,49.8,20
YMHRE,20241118,2.88,2.9,2.88,2.9,10000
YNUM,20241118,1.86,1.86,1.86,1.86,3800
YORE,20241118,1,1,1,1,3000
YPARK,20241118,1.58,1.58,1.58,1.58,690
YPR2,20241118,0.057,0.057,0.057,0.057,7990
YPR3,20241118,0.212,0.212,0.212,0.212,10364
YQUO,20241118,1.33,1.33,1.33,1.33,4000
YTAR,20241118,60.5,60.5,60.5,59.5,83
YTRA,20241118,4.76,4.76,4.76,4.76,1000
YUVS,20241118,7.1,7.1,7.1,7.1,250
YVBA,20241118,7.3,7.4,7.3,7.4,1361
YVIT,20241118,14.2,14.2,14.2,14.2,3154
YVIV,20241118,1.36,1.36,1.36,1.36,3600
YZBL,20241118,0.95,0.95,0.94,0.94,10050