A3M,20241125,4.54,4.56,4.485,4.545,390944
ACS,20241125,43.12,43.96,42.94,43.94,2317737
ACX,20241125,9.44,9.53,9.345,9.53,1140440
ADX,20241125,1.63,1.688,1.63,1.684,392999
ADZ,20241125,4.9,4.96,4.9,4.9,490
AEDAS,20241125,25.3,25.3,24.95,24.95,31483
AENA,20241125,202,203.6,200.6,202.4,312815
AGIL,20241125,3.5,3.5,3.44,3.44,4767
AI,20241125,0.095,0.0963,0.0932,0.095,661326
AIR,20241125,138.1,140.38,138.1,139.02,1366
ALB,20241125,47.2,47.2,46.7,46.9,2405
ALC,20241125,4.4,4.5,4.4,4.5,3937
ALM,20241125,8.53,8.585,8.415,8.53,138717
ALNT,20241125,8.02,8.08,8,8.08,4454
ALQ,20241125,9.05,9.05,9.05,9,21
AMP,20241125,0.1092,0.1104,0.107,0.1088,1285756
AMS,20241125,67.24,67.34,66.28,66.3,2512121
ANA,20241125,119,120.6,118.4,120.2,198740
ANE,20241125,20,20.48,19.95,20.36,424960
APAM,20241125,28,28,27.2,28.1,145
APG,20241125,14.1,14.1,14.1,14.1,554
APPS,20241125,12.44,12.76,12.4,12.7,18014
ARM,20241125,8.34,8.58,8.3,8.36,627
ART,20241125,6.4,6.4,6.3,6.35,1558
ATRY,20241125,3.28,3.28,3.15,3.23,22916
ATSI,20241125,3.36,3.36,3.36,3.36,1100
AZK,20241125,6.22,6.24,6.12,6.14,4679
BAIN,20241125,2.92,2.92,2.92,2.92,30
BBVA,20241125,9.276,9.32,9.166,9.252,19541579
BKT,20241125,7.624,7.686,7.524,7.662,4076538
BKY,20241125,0.229,0.23,0.217,0.22,1906288
BST,20241125,0.3355,0.345,0.3245,0.3375,100302
CABK,20241125,5.2,5.242,5.1,5.1,46445302
CAF,20241125,32.2,32.2,31.85,31.95,56828
CASH,20241125,0.535,0.54,0.53,0.54,168701
CBAV,20241125,34.3,34.3,32.9,33.5,5263
CCEP,20241125,75,75,74.5,74.8,306
CEV,20241125,7.1,7.1,7.1,7.4,100
CIE,20241125,25.5,25.5,24.95,25.45,46055
CITY,20241125,0.508,0.508,0.423,0.423,32146
CLNX,20241125,32.8,33.52,32.8,33.28,1905026
CLR,20241125,4.18,4.2,4.13,4.15,7567
COL,20241125,5.58,5.6,5.495,5.53,1524769
COM,20241125,0.76,0.76,0.76,0.76,1091
COX,20241125,10.12,10.24,10.04,10.22,31565
COXE,20241125,1.58,1.6,1.58,1.6,10420
DIA,20241125,0.0124,0.0126,0.0124,0.0124,15757816
DOM,20241125,2.685,2.71,2.655,2.7,163882
EAT,20241125,4.8,4.86,4.8,4.8,2175
EBRO,20241125,16.1,16.1,15.9,15.98,33006
ECR,20241125,3.51,3.54,3.5,3.51,18461
EDR,20241125,6.75,6.8,6.69,6.69,179674
EIDF,20241125,3.795,3.9,3.73,3.755,37708
ELE,20241125,20.37,20.84,20.37,20.71,3408151
ELZ,20241125,0.092,0.0988,0.092,0.0958,41126
ENC,20241125,2.864,2.886,2.852,2.864,399031
END,20241125,1.155,1.155,1.125,1.125,2989
ENER,20241125,4.3,4.41,4.3,4.34,5013
ENG,20241125,12.9,12.93,12.84,12.88,1000711
ENO,20241125,19.74,20.2,19.54,20.05,70879
ENRS,20241125,4.02,4.06,3.96,4.06,15494
ETC,20241125,3.16,3.16,3.05,3.06,4715
EZE,20241125,0.104,0.106,0.103,0.105,410204
FACE,20241125,1.59,1.64,1.535,1.62,19341
FAE,20241125,3.46,3.465,3.435,3.435,246513
FCC,20241125,9.2,9.32,9.08,9.18,22211
FDR,20241125,24.46,25.22,24.42,25.06,376243
FER,20241125,38,38.9,37.74,38.54,5751558
GAM,20241125,1.27,1.3,1.27,1.27,2561
GAS,20241125,22.84,23.18,22.76,23.12,408032
GCO,20241125,36.5,36.5,35.65,36.45,46355
GEST,20241125,2.655,2.67,2.615,2.655,1058534
GGR,20241125,6.32,6.38,6.32,6.38,13833
GIGA,20241125,7.4,7.8,7.4,7.75,1099
GRE,20241125,28.5,29.75,28.3,29.65,59167
GRF,20241125,10.68,10.755,10.575,10.685,1944328
GRF.P,20241125,8.24,8.325,8.165,8.31,104682
GRI,20241125,1.22,1.28,1.22,1.28,435
GSJ,20241125,4.8,4.8,4.67,4.68,47517
HAN,20241125,0.19,0.19,0.19,0.19,250
HLZ,20241125,1.395,1.46,1.365,1.395,14641
HOME,20241125,15.28,15.3,14.98,15.1,128050
IAG,20241125,2.97,3.05,2.951,3.036,15448338
IBE,20241125,13.63,13.66,13.4,13.4,35707783
IBG,20241125,18.55,18.55,18.3,18.4,821
IDR,20241125,16.66,16.69,16.51,16.57,363473
IFF,20241125,0.63,0.63,0.63,0.63,2000
IMC,20241125,3.01,3.2,3.01,3.1,104220
INDDT,20241125,10508.3,10529.1,10458.2,10515.9,139487
ISUR,20241125,8.5,8.5,8.45,8.5,1976
ITX,20241125,53.22,53.38,52.92,53.02,4199642
IZER,20241125,9.86,9.86,9.78,9.86,8072
KOM,20241125,1.01,1.01,1.01,1.01,2500
LAB,20241125,2.06,2.2,2,2.02,5171
LDA,20241125,1.074,1.074,1.016,1.016,1304996
LGT,20241125,6.78,6.78,6.48,6.76,2466
LIB,20241125,1.53,1.53,1.53,1.53,2
LLN,20241125,1,1.03,1,1.02,10009
LLYC,20241125,7.15,7.15,7.15,7.2,400
LOG,20241125,30.52,30.62,30.32,30.46,158495
LRE,20241125,8.18,8.18,8,8.18,329225
MAKS,20241125,8.9,9,8.8,9,2355
MAP,20241125,2.614,2.616,2.582,2.594,4021252
MCM,20241125,12.3,12.6,12.3,12.45,1536
MDF,20241125,0.557,0.57,0.504,0.504,672532
MEL,20241125,6.925,7.01,6.915,7,293958
MFEA,20241125,2.92,2.92,2.88,2.88,2840
MIO,20241125,3.24,3.24,3.24,3.24,335
MRL,20241125,10.39,10.42,10.19,10.33,900108
MTB,20241125,1.35,1.35,1.31,1.31,4118
MTS,20241125,24.13,24.19,23.63,23.9,230236
MVC,20241125,8.82,8.82,8.7,8.71,4641
NBI,20241125,4.08,4.1,4,4,2523
NEA,20241125,7.18,7.18,7.02,7.02,3440
NHH,20241125,4.315,4.315,4.22,4.27,4185
NTH,20241125,1.685,1.695,1.67,1.69,16789
NXT,20241125,0.291,0.292,0.28,0.285,276127
NYE,20241125,0.0094,0.0096,0.0094,0.0094,4306070
OHL,20241125,0.291,0.291,0.2826,0.2848,631519
OLE,20241125,0.213,0.218,0.212,0.216,354563
ORY,20241125,1.536,1.554,1.536,1.54,138598
PANG,20241125,1.79,1.79,1.79,1.79,300
PAR,20241125,3.34,3.36,3.26,3.36,930
PHM,20241125,74,76.4,73.5,75.6,55447
PRM,20241125,9.84,10.05,9.8,10,5315
PRO,20241125,32.6,32.6,32,32.4,453
PRS,20241125,0.336,0.346,0.336,0.34,53991
PSG,20241125,1.82,1.856,1.82,1.856,202701
PUIG,20241125,19.6,19.93,19.6,19.93,330870
PVA,20241125,0.342,0.342,0.34,0.345,104163
R4,20241125,13,13,12.8,12.8,561
RBT,20241125,1.77,1.77,1.77,1.83,122
REE,20241125,17.04,17.13,16.98,17.04,2299080
REN,20241125,0.698,0.71,0.698,0.71,26656
REP,20241125,11.85,12.03,11.84,11.885,9496325
RIO,20241125,3.32,3.32,3.32,3.32,39
RJF,20241125,2.82,2.85,2.8,2.8,8467
RLIA,20241125,1,1.02,1,1,31912
ROVI,20241125,62.9,63.55,62.45,63.05,95682
RSS,20241125,2.64,2.64,2.64,2.64,300
SAB,20241125,1.832,1.842,1.8135,1.834,13357719
SAI,20241125,0.1286,0.1418,0.127,0.141,2861543
SAN,20241125,4.4045,4.455,4.384,4.436,41621394
SCO,20241125,4.56,4.56,4.56,4.56,2000
SCYR,20241125,3.054,3.116,3.054,3.116,2877975
SEC,20241125,16.4,16.4,16.4,16.3,120
SLR,20241125,8.925,9.155,8.925,9.125,853520
SNG,20241125,2.28,2.34,2.12,2.2,15984
SOL,20241125,1.692,1.7,1.58,1.598,940349
SPH,20241125,0.4,0.456,0.4,0.438,130556
SQRL,20241125,1.28,1.34,1.28,1.31,15646
TEF,20241125,4.312,4.331,4.285,4.307,17989720
TLGO,20241125,3.385,3.51,3.36,3.47,316458
TRE,20241125,10.86,10.9,10.5,10.6,274845
TRG,20241125,0.457,0.497,0.457,0.497,1097220
TUB,20241125,3.35,3.365,3.31,3.365,133681
UBS,20241125,0.003,0.003,0.0029,0.0029,57837555
UNI,20241125,1.239,1.248,1.219,1.238,8503257
USI,20241125,4.7,4.7,4.7,4.7,793
VANA,20241125,0.0246,0.0262,0.0246,0.0248,257500
VID,20241125,94.4,95.5,93.5,94.3,22823
VIS,20241125,61.2,62.4,61.2,61.4,53408
VIS.D,20241125,1.484,0,1.45,1.45,467159
VOC,20241125,0.62,0.648,0.62,0.628,55256
VYT,20241125,2.18,2.18,2.18,2.18,2000
YADV,20241125,11.6,11.6,11.6,11.5,86
YARP,20241125,2.88,2.88,2.88,2.88,3424
YATO,20241125,14,14,14,14,1000
YDOA,20241125,25,25,25,25.2,100
YENT,20241125,1.72,1.72,1.72,1.72,500
YFID,20241125,29.2,29.2,29.2,30.6,144
YGGC,20241125,141,141,141,142,1
YGMP,20241125,65.5,65.5,65.5,66,2
YGOP,20241125,15.7,15.7,15.7,15.7,2200
YHSP,20241125,6.9,6.9,6.9,6.9,200
YINB7,20241125,0.83,0.83,0.83,0.83,6025
YINM,20241125,13.3,13.3,13.3,13.3,200
YISC,20241125,17.1,17.1,17.1,17.1,293
YLFG,20241125,4.4,4.4,4.4,4.4,1137
YMEI,20241125,49.8,49.8,49.8,49.8,40
YMHRE,20241125,2.94,2.94,2.94,2.94,265
YNUM,20241125,1.86,1.86,1.86,1.86,3800
YORE,20241125,0.99,0.99,0.99,0.99,5000
YPARK,20241125,1.58,1.58,1.58,1.58,690
YPR2,20241125,0.057,0.057,0.057,0.057,7990
YPR3,20241125,0.212,0.212,0.212,0.212,10
YQUO,20241125,1.33,1.33,1.33,1.33,4000
YTAR,20241125,60.5,60.5,60.5,59.5,83
YTRA,20241125,4.76,4.76,4.76,4.76,1000
YUVS,20241125,7.1,7.1,7.1,7.1,250
YVBA,20241125,7.3,7.4,7.3,7.4,1361
YVI.D,20241125,0.01,0.01,0.01,0.01,1000
YVIT,20241125,14.4,14.5,14.4,14.4,575
YVIV,20241125,1.36,1.36,1.36,1.36,3600
YZBL,20241125,0.95,0.95,0.94,0.94,10050