A3M,20241119,4.535,4.545,4.45,4.525,226354
ACS,20241119,41.52,41.56,40.8,41.48,309335
ACX,20241119,9.13,9.19,8.915,8.985,685143
ADX,20241119,1.7,1.7,1.644,1.654,106525
ADZ,20241119,4.89,5.1,4.87,5.1,468
AEDAS,20241119,25.2,25.2,24.55,25,43878
AENA,20241119,198,198.2,195,197.9,97606
AGIL,20241119,3.54,3.6,3.5,3.54,2244
AI,20241119,0.0953,0.0986,0.0953,0.097,258048
AIR,20241119,137.38,137.4,135.54,136.14,2758
ALB,20241119,46.7,46.9,46.25,46.8,2900
ALC,20241119,4.38,4.48,4.38,4.48,3455
ALM,20241119,8.5,8.5,8.26,8.28,120806
ALNT,20241119,8,8.06,7.82,8.06,4552
ALQ,20241119,9.05,9.05,9,9,7
AMP,20241119,0.1074,0.1078,0.103,0.105,2087585
AMS,20241119,66.88,67.04,64.86,65.7,682409
ANA,20241119,117.4,117.5,114.6,114.6,103780
ANE,20241119,19.51,19.57,19.16,19.37,432312
APAM,20241119,28.06,28.18,27.74,28.46,394
APG,20241119,14.4,14.4,14.3,14.3,515
APPS,20241119,12.44,12.76,12.4,12.7,18014
ARM,20241119,8.22,8.52,8.22,8.38,3838
ART,20241119,6.2,6.65,6.2,6.65,3680
ATRY,20241119,3.3,3.3,3.2,3.25,1712
ATSI,20241119,3.54,3.62,3.54,3.54,711
AZK,20241119,6.6,6.6,6.32,6.32,5905
BAIN,20241119,2.94,2.94,2.94,2.96,40
BBVA,20241119,9.434,9.442,9.122,9.328,8091062
BKT,20241119,7.836,7.868,7.544,7.628,2046921
BKY,20241119,0.21,0.211,0.2055,0.207,696411
BST,20241119,0.321,0.321,0.3005,0.306,85866
CABK,20241119,5.62,5.622,5.33,5.39,17192818
CAF,20241119,33.1,33.15,31.95,32,71395
CASH,20241119,0.52,0.529,0.518,0.526,181513
CBAV,20241119,34.7,35.5,34.7,35.1,1783
CCEP,20241119,71.7,72.3,70.7,71.6,907
CEV,20241119,7.1,7.1,7.1,7.4,100
CIE,20241119,25.2,25.35,24.85,25.15,41643
CITY,20241119,0.0272,0.0272,0.0262,0.0272,883483
CLNX,20241119,31.73,32.1,31.39,32.1,1248352
CLR,20241119,4.09,4.09,4,4.09,10984
COL,20241119,5.535,5.565,5.43,5.48,1020056
COM,20241119,0.755,0.755,0.755,0.755,849
COX,20241119,10.24,10.24,9.87,10.24,32838
COXE,20241119,1.57,1.6,1.57,1.6,8400
DIA,20241119,0.0124,0.0124,0.0123,0.0123,9554912
DOM,20241119,2.75,2.755,2.655,2.715,361794
EAT,20241119,4.8,4.845,4.61,4.65,5128
EBRO,20241119,15.92,15.94,15.62,15.8,46099
ECR,20241119,3.59,3.59,3.48,3.53,78703
EDR,20241119,6.32,6.43,6.32,6.38,61676
EIDF,20241119,4.005,4.1,3.91,4.06,25085
ELE,20241119,19.875,19.97,19.745,19.95,1579109
ELZ,20241119,0.092,0.0988,0.092,0.0958,41126
ENC,20241119,2.98,2.986,2.916,2.952,536379
END,20241119,1.135,1.135,1.135,1.135,4470
ENER,20241119,4.38,4.38,4.34,4.36,1626
ENG,20241119,12.8,12.84,12.7,12.74,641483
ENO,20241119,19.88,19.88,19.38,19.56,43770
ENRS,20241119,4.06,4.06,3.84,4,9943
ETC,20241119,3.15,3.15,3.02,3.15,10868
EZE,20241119,0.109,0.109,0.106,0.107,362176
FACE,20241119,1.58,1.585,1.58,1.58,3801
FAE,20241119,3.495,3.495,3.445,3.48,117752
FCC,20241119,9,9.01,8.9,9,49543
FDR,20241119,24.44,24.44,23.74,23.96,166548
FER,20241119,36.66,36.86,36.16,36.82,905046
GAM,20241119,1.28,1.315,1.27,1.275,15172
GAS,20241119,22.6,22.66,22.42,22.48,235386
GCO,20241119,36.85,36.9,35.9,36.3,17628
GEST,20241119,2.68,2.69,2.605,2.635,836507
GGR,20241119,6.4,6.48,6.34,6.34,13671
GIGA,20241119,7.6,7.75,7.6,7.6,794
GRE,20241119,28.7,28.7,27.35,28.15,54004
GRF,20241119,10.85,10.88,10.08,10.34,4395820
GRF.P,20241119,8.78,8.96,7.785,8.015,1293750
GRI,20241119,1.26,1.26,1.26,1.26,2461
GSJ,20241119,4.77,4.85,4.62,4.64,72415
HAN,20241119,0.199,0.199,0.199,0.199,1000
HLZ,20241119,1.39,1.44,1.27,1.3,60118
HOME,20241119,15.32,15.32,15.02,15.3,55831
IAG,20241119,2.92,2.922,2.809,2.865,13119275
IBE,20241119,13.35,13.44,13.265,13.4,6441261
IBG,20241119,18.4,18.6,18.4,18.4,1506
IDR,20241119,16.44,16.57,16.25,16.5,441234
IFF,20241119,0.635,0.635,0.635,0.62,322
IMC,20241119,3.385,3.385,3.12,3.13,170938
INDDT,20241119,10531.2,10540.3,10348.8,10449.1,71003
ISUR,20241119,8.5,8.5,8.5,8.5,50
ITX,20241119,51.2,51.2,50.06,51.08,1580380
IZER,20241119,9.72,9.9,9.72,9.8,10309
KOM,20241119,0.97,0.97,0.97,0.97,23
LAB,20241119,2.14,2.14,2.1,2.14,800
LDA,20241119,1.11,1.118,1.072,1.086,379936
LGT,20241119,6.7,6.7,6.46,6.48,2643
LIB,20241119,1.53,1.53,1.53,1.53,4500
LLN,20241119,1.075,1.085,0.97,1,67292
LLYC,20241119,6.75,6.75,6.75,6.85,100
LOG,20241119,29.68,29.82,29.34,29.66,109668
LRE,20241119,8.05,8.18,8.05,8.14,83197
MAKS,20241119,8.8,8.8,8.8,8.9,156
MAP,20241119,2.6,2.6,2.548,2.566,2259855
MCM,20241119,12.55,12.65,12.55,12.55,2982
MDF,20241119,0.606,0.626,0.565,0.572,1161267
MEL,20241119,7.15,7.19,6.925,7.04,192261
MFEA,20241119,2.752,2.752,2.734,2.734,4522
MIO,20241119,3.1,3.1,3.1,3.1,250
MRL,20241119,9.965,10.07,9.905,10.05,1363790
MTB,20241119,1.35,1.35,1.3,1.3,7246
MTS,20241119,24.11,24.29,23.45,23.99,195948
MVC,20241119,8.6,8.6,8.59,8.59,1157
NBI,20241119,4.14,4.14,4.1,4.14,6064
NEA,20241119,7.06,7.18,7.06,7.18,1235
NHH,20241119,4.35,4.35,4.24,4.24,9867
NTH,20241119,1.69,1.71,1.675,1.7,20201
NXT,20241119,0.305,0.306,0.299,0.299,169319
NYE,20241119,0.0096,0.0096,0.0092,0.0096,8532870
OHL,20241119,0.296,0.296,0.283,0.2866,910596
OLE,20241119,0.232,0.232,0.228,0.232,291126
ORY,20241119,1.622,1.63,1.59,1.594,122115
PANG,20241119,1.75,1.75,1.75,1.74,85
PAR,20241119,3.3,3.4,3.24,3.38,1050
PHM,20241119,73.45,74.9,71.65,74.55,71237
PRM,20241119,10,10.1,9.86,10,6026
PRO,20241119,33.4,33.4,32,32.2,2134
PRS,20241119,0.335,0.34,0.334,0.334,19794
PSG,20241119,1.85,1.85,1.8,1.84,274860
PUIG,20241119,19.24,19.37,18.65,18.65,304839
PVA,20241119,0.393,0.393,0.362,0.37,594875
R4,20241119,12.3,12.5,12.3,12.5,182
RBT,20241119,1.8,1.8,1.8,1.8,1241
REE,20241119,16.64,16.78,16.64,16.76,956556
REN,20241119,0.69,0.7,0.67,0.686,47424
REP,20241119,11.9,11.92,11.705,11.785,3714365
RIO,20241119,3.58,3.6,3.52,3.52,962
RJF,20241119,2.84,2.84,2.82,2.83,6324
RLIA,20241119,1,1,1,1,6848
ROVI,20241119,62.2,62.7,61.25,61.65,69962
RSS,20241119,2.64,2.64,2.64,2.64,1448
SAB,20241119,1.87,1.8735,1.79,1.8255,12773015
SAI,20241119,0.1062,0.113,0.1062,0.1106,355102
SAN,20241119,4.624,4.638,4.465,4.5475,32312344
SCO,20241119,4.66,4.66,4.56,4.56,3773
SCYR,20241119,3.01,3.018,2.952,2.994,1586701
SEC,20241119,16.4,16.4,16.4,16.3,120
SLR,20241119,9.74,9.805,9.03,9.145,2843709
SNG,20241119,2.42,2.42,2.34,2.34,7166
SOL,20241119,1.692,1.7,1.58,1.598,940349
SPH,20241119,0.39,0.39,0.39,0.39,8478
SQRL,20241119,1.25,1.28,1.205,1.265,33747
TEF,20241119,4.281,4.334,4.272,4.329,9988597
TLGO,20241119,3.495,3.495,3.42,3.44,82147
TRE,20241119,11.01,11.01,10.65,10.82,206918
TRG,20241119,0.488,0.4895,0.471,0.4775,288907
TUB,20241119,3.405,3.41,3.295,3.365,112143
UBS,20241119,0.0029,0.003,0.0029,0.0029,25546940
UNI,20241119,1.242,1.243,1.2,1.22,6196258
USI,20241119,4.7,4.7,4.7,4.7,793
VANA,20241119,0.0222,0.0232,0.0216,0.0232,220404
VID,20241119,96.3,96.8,94.6,96.3,27329
VIS,20241119,61.4,62.1,61.4,61.7,38088
VOC,20241119,0.63,0.63,0.61,0.616,6743
VYT,20241119,2.22,2.22,2.22,2.22,8000
YADV,20241119,11.6,11.6,11.6,11.5,86
YARP,20241119,2.88,2.88,2.88,2.88,3424
YATO,20241119,13.9,13.9,13.9,14,1
YDOA,20241119,25,25,25,25.6,100
YENT,20241119,1.72,1.72,1.72,1.72,500
YFID,20241119,29.2,29.2,29.2,30.6,144
YGGC,20241119,141,141,141,142,1
YGMP,20241119,65.5,65.5,65.5,66,2
YGOP,20241119,15.7,15.7,15.7,15.7,200
YHSP,20241119,6.7,6.7,6.7,6.65,2
YINB7,20241119,0.795,0.795,0.795,0.795,6290
YINM,20241119,13.3,13.3,13.3,13.3,200
YISC,20241119,17.1,17.1,17.1,17.1,293
YLFG,20241119,4.4,4.4,4.4,4.4,1137
YMEI,20241119,49,49,49,49.8,20
YMHRE,20241119,2.88,2.88,2.86,2.86,33872
YNUM,20241119,1.86,1.86,1.86,1.86,3800
YORE,20241119,0.99,0.99,0.99,0.99,25000
YPARK,20241119,1.58,1.58,1.58,1.58,690
YPR2,20241119,0.057,0.057,0.057,0.057,7990
YPR3,20241119,0.212,0.212,0.212,0.212,10364
YQUO,20241119,1.33,1.33,1.33,1.33,4000
YTAR,20241119,60.5,60.5,60.5,59.5,83
YTRA,20241119,4.76,4.76,4.76,4.76,1000
YUVS,20241119,7.1,7.1,7.1,7.1,250
YVBA,20241119,7.3,7.4,7.3,7.4,1361
YVIT,20241119,14.3,14.3,14.3,14.3,1830
YVIV,20241119,1.36,1.36,1.36,1.36,3600
YZBL,20241119,0.95,0.95,0.94,0.94,10050