A3M,20241127,4.52,4.55,4.49,4.55,171431
ACS,20241127,43.96,43.96,43.06,43.58,374600
ACX,20241127,9.395,9.545,9.395,9.52,565899
ADX,20241127,1.642,1.67,1.642,1.662,88316
ADZ,20241127,4.9,5,4.84,5,3920
AEDAS,20241127,25,25.45,24.8,25.3,19180
AENA,20241127,200.4,203,199.9,202.4,108333
AGIL,20241127,3.46,3.46,2.78,3.46,90177
AI,20241127,0.095,0.0954,0.0929,0.0935,910022
AIR,20241127,136.1,140.5,135.38,139.68,4161
ALB,20241127,47.6,47.65,47.05,47.45,4200
ALC,20241127,4.56,4.6,4.56,4.6,1595
ALM,20241127,8.545,8.725,8.475,8.67,106654
ALNT,20241127,8.02,8.16,7.94,8.04,7608
ALQ,20241127,9.05,9.05,9.05,9.05,229
AMP,20241127,0.107,0.1104,0.107,0.1074,891896
AMS,20241127,65.96,66.1,65.3,65.8,337182
ANA,20241127,119.3,120.7,118.9,120.4,49627
ANE,20241127,20.06,20.5,20.06,20.46,235031
APAM,20241127,26.58,27.2,26.58,27,593
APG,20241127,14.6,14.6,14.6,14.6,690
ARM,20241127,8.3,8.56,8.3,8.3,102
ART,20241127,6.55,6.55,6.45,6.5,1239
ATRY,20241127,3.15,3.19,2.85,3.12,155050
ATSI,20241127,3.26,3.26,3.22,3.22,2075
AZK,20241127,6.34,6.34,6.14,6.14,1008
BAIN,20241127,2.94,2.94,2.94,2.92,100
BBVA,20241127,8.92,8.934,8.724,8.794,9062234
BKT,20241127,7.616,7.676,7.536,7.644,2938013
BKY,20241127,0.218,0.2205,0.216,0.2165,442010
BST,20241127,0.317,0.3255,0.3165,0.324,78411
CABK,20241127,5.03,5.112,5.002,5.088,8728312
CAF,20241127,31.55,32.05,31.35,32,46791
CASH,20241127,0.521,0.529,0.521,0.528,55962
CBAV,20241127,33.9,33.9,32.9,33.5,858
CCEP,20241127,74.4,74.4,73.3,74.8,228
CEV,20241127,7.3,7.3,7.3,7.4,100
CIE,20241127,24.95,25.15,24.75,25.1,25743
CITY,20241127,0.435,0.4395,0.415,0.4395,59449
CLE,20241127,0.178,0.178,0.178,0.178,18000
CLNX,20241127,33.33,33.47,32.86,33.41,769644
CLR,20241127,4.15,4.2,4.05,4.19,8795
COL,20241127,5.455,5.5,5.45,5.5,1617455
COM,20241127,0.755,0.77,0.755,0.77,1063
COX,20241127,10.22,10.22,10.16,10.16,7737
COXE,20241127,1.6,1.6,1.6,1.6,35900
DIA,20241127,0.0128,0.0131,0.0126,0.0131,39829973
DOM,20241127,2.68,2.685,2.65,2.67,121246
EAT,20241127,4.8,4.8,4.7,4.755,6519
EBRO,20241127,15.8,15.98,15.8,15.92,22508
ECR,20241127,3.505,3.535,3.505,3.52,14563
EDR,20241127,6.58,6.72,6.58,6.67,37334
EIDF,20241127,3.8,3.805,3.685,3.7,35938
ELE,20241127,20.53,20.6,20.43,20.51,739667
ELZ,20241127,0.092,0.0988,0.092,0.0958,41126
ENC,20241127,2.824,2.838,2.792,2.81,355260
END,20241127,1.115,1.15,1.1,1.15,6997
ENER,20241127,4.35,4.41,4.34,4.34,3032
ENG,20241127,12.9,12.97,12.82,12.97,529416
ENO,20241127,20.05,20.05,19.9,19.98,61727
ENRS,20241127,4,4,3.8,4,23045
ETC,20241127,3.03,3.12,3.03,3.05,140
EZE,20241127,0.102,0.105,0.101,0.104,423747
FACE,20241127,1.555,1.595,1.54,1.58,2466
FAE,20241127,3.43,3.49,3.38,3.49,151834
FCC,20241127,9.03,9.14,8.93,9.01,51917
FDR,20241127,24.72,24.96,24.68,24.84,178080
FER,20241127,38.62,39.18,38.52,38.86,958278
GAM,20241127,1.28,1.28,1.28,1.28,2992
GAS,20241127,23,23.04,22.72,23.04,294531
GCO,20241127,35.7,35.95,35.5,35.8,10900
GEST,20241127,2.615,2.615,2.56,2.6,461221
GGR,20241127,6.3,6.4,6.22,6.3,16742
GIGA,20241127,7.8,7.8,7.55,7.6,3041
GRE,20241127,28.5,29.25,28.5,29.2,18349
GRF,20241127,10.66,10.67,9.18,9.688,8304865
GRF.P,20241127,8.205,8.205,6.665,7.49,2290580
GRI,20241127,1.22,1.28,1.22,1.28,435
GSJ,20241127,4.69,4.71,4.65,4.66,36651
HAN,20241127,0.186,0.186,0.18,0.18,51885
HLZ,20241127,1.495,1.56,1.475,1.56,81271
HOME,20241127,15.22,15.22,14.94,15.22,65903
IAG,20241127,3.022,3.079,3.015,3.058,8062336
IBE,20241127,13.375,13.475,13.285,13.475,7049049
IBG,20241127,18.3,18.4,18.25,18.3,1518
IDR,20241127,16.45,16.63,16.44,16.5,318404
IFF,20241127,0.61,0.64,0.52,0.64,299082
IMC,20241127,3,3.05,2.95,3,45622
INDDT,20241127,10403.9,10420.6,10350.8,10419.5,54435
ISUR,20241127,8.5,8.5,8.5,8.5,800
ITX,20241127,52.68,52.7,51.44,51.84,955083
IZER,20241127,9.64,9.86,9.58,9.74,5788
KOM,20241127,1.01,1.01,1.01,1.01,2500
LAB,20241127,1.96,2.1,1.96,2.1,1350
LDA,20241127,1.02,1.04,1,1.04,590263
LGT,20241127,6.54,6.54,6.5,6.56,1830
LIB,20241127,1.38,1.44,1.37,1.44,1649
LLN,20241127,0.99,1.025,0.98,1.025,4102
LLYC,20241127,7.15,7.35,7.1,7.35,1364
LOG,20241127,30.44,30.44,29.92,30.12,176503
LRE,20241127,8.13,8.18,8.13,8.18,22755
MAK.D,20241127,0.0007,0.0039,0.0001,0.0001,4585577
MAKS,20241127,8.9,8.9,8.1,8.4,17499
MAP,20241127,2.48,2.49,2.454,2.488,1765668
MCM,20241127,12.3,12.35,12.25,12.3,2960
MDF,20241127,0.557,0.57,0.504,0.504,672532
MED,20241127,0.69,0.69,0.69,0.69,6689
MEL,20241127,6.895,6.895,6.66,6.735,295285
MFEA,20241127,2.762,2.87,2.76,2.87,4202
MIO,20241127,3.1,3.1,3.06,3.06,3283
MONI,20241127,0.32,0.334,0.32,0.334,444000
MRL,20241127,10.21,10.34,10.1,10.34,718911
MTB,20241127,1.35,1.35,1.35,1.35,1400
MTS,20241127,22.93,23.18,22.77,23.15,128127
MVC,20241127,8.66,8.7,8.66,8.69,3726
NBI,20241127,4.1,4.1,4,4,864
NEA,20241127,7,7.16,7,7.16,3643
NHH,20241127,4.27,4.405,4.27,4.275,29354
NTH,20241127,1.675,1.695,1.67,1.69,17056
NXT,20241127,0.29,0.292,0.288,0.292,149846
NYE,20241127,0.0096,0.0096,0.0094,0.0096,1461320
OHL,20241127,0.2814,0.2894,0.2798,0.2866,848740
OLE,20241127,0.217,0.217,0.212,0.216,105125
ORY,20241127,1.518,1.518,1.494,1.508,135704
PANG,20241127,1.79,1.79,1.79,1.79,300
PAR,20241127,3.26,3.36,3.26,3.36,6329
PHM,20241127,75.65,78,74.1,77,51864
PRM,20241127,10.05,10.05,9.78,10,5005
PRO,20241127,30,30,28.6,29.6,3813
PRS,20241127,0.338,0.34,0.336,0.34,10674
PSG,20241127,1.88,1.928,1.86,1.92,892123
PUIG,20241127,20,20.08,19.52,19.77,174807
PVA,20241127,0.379,0.379,0.352,0.36,409834
R4,20241127,12.8,13,12.7,12.9,1051
RBT,20241127,1.76,1.76,1.76,1.83,12
REE,20241127,17.04,17.05,16.85,16.98,886463
REN,20241127,0.69,0.716,0.69,0.716,1604
REP,20241127,11.805,11.84,11.67,11.705,2928553
RIO,20241127,3.32,3.4,3.32,3.32,255
RJF,20241127,2.79,2.79,2.77,2.77,18719
RLIA,20241127,1,1.02,1,1,27338
ROVI,20241127,63,64.1,62.9,64,60141
RSS,20241127,2.54,2.54,2.54,2.6,126
SAB,20241127,1.772,1.79,1.747,1.7635,8971183
SAI,20241127,0.1338,0.135,0.1252,0.1294,744516
SAN,20241127,4.375,4.3975,4.3255,4.3755,25902045
SCO,20241127,4.56,4.56,4.56,4.56,2000
SCYR,20241127,3.07,3.086,3.05,3.062,1110630
SEC,20241127,16.4,16.4,16.4,16.3,120
SLR,20241127,8.87,9.13,8.87,9.08,419797
SNG,20241127,2.08,2.24,2.04,2.12,27457
SOL,20241127,1.692,1.7,1.58,1.598,940349
SPH,20241127,0.409,0.419,0.392,0.393,20374
SQRL,20241127,1.3,1.33,1.22,1.3,15820
TEF,20241127,4.306,4.34,4.272,4.333,6565821
TLGO,20241127,3.43,3.49,3.42,3.48,161743
TRE,20241127,10.38,10.79,10.31,10.6,242073
TRG,20241127,0.503,0.515,0.49,0.502,561325
TUB,20241127,3.27,3.35,3.25,3.335,195427
UBS,20241127,0.003,0.003,0.0028,0.003,117568850
UNI,20241127,1.202,1.208,1.181,1.196,7350155
USI,20241127,4.7,4.7,4.7,4.7,793
VANA,20241127,0.0252,0.0308,0.0224,0.024,5558187
VID,20241127,93.3,94.2,92.2,94,15625
VIS,20241127,61.5,61.7,60.9,61.1,32108
VOC,20241127,0.62,0.622,0.614,0.614,19596
VYT,20241127,2.18,2.18,2.18,2.18,2000
YADV,20241127,11.6,11.6,11.6,11.5,86
YARP,20241127,2.88,2.88,2.88,2.88,3424
YATO,20241127,14,14,14,14,301
YDOA,20241127,25,25,25,25.2,100
YENT,20241127,1.72,1.72,1.72,1.72,500
YFID,20241127,29.2,29.2,29.2,30.6,144
YGGC,20241127,141,141,141,142,1
YGMP,20241127,65.5,65.5,65.5,66,2
YGOP,20241127,15.9,15.9,15.9,15.9,1680
YHSP,20241127,6.95,6.95,6.95,6.95,500
YINB7,20241127,0.85,0.85,0.85,0.85,5883
YINM,20241127,13.3,13.3,13.3,13.3,200
YISC,20241127,17.1,17.1,17.1,17.1,293
YLFG,20241127,4.4,4.4,4.4,4.4,1137
YMEI,20241127,49.8,49.8,49.8,49.8,40
YMHRE,20241127,2.96,2.96,2.96,2.94,102
YNUM,20241127,1.86,1.86,1.86,1.86,3800
YORE,20241127,0.99,0.99,0.99,0.99,9980
YPARK,20241127,1.58,1.58,1.58,1.58,690
YPR2,20241127,0.057,0.057,0.057,0.057,7990
YPR3,20241127,0.212,0.212,0.212,0.212,10
YQUO,20241127,1.33,1.33,1.33,1.33,4000
YTAR,20241127,60.5,60.5,60.5,59.5,83
YTRA,20241127,4.76,4.76,4.76,4.76,1000
YUVS,20241127,7.1,7.1,7.1,7.1,250
YVBA,20241127,7.3,7.4,7.3,7.4,1361
YVI.D,20241127,0.01,0.01,0.01,0.01,1000
YVIT,20241127,14.4,14.4,14.4,14.4,500
YVIV,20241127,1.36,1.36,1.36,1.36,3600
YZBL,20241127,0.95,0.95,0.94,0.94,10050