A3M,20241129,4.54,4.6,4.51,4.545,162999
ACS,20241129,43.74,43.96,43.44,43.96,183521
ACX,20241129,9.45,9.53,9.45,9.51,428751
ADX,20241129,1.674,1.684,1.646,1.662,124203
ADZ,20241129,5.08,5.44,4.96,5.16,8159
AEDAS,20241129,25.1,25.15,24.85,24.85,12343
AENA,20241129,203,206,202.8,204.8,281997
AGIL,20241129,3.3,3.4,3.3,3.4,12587
AI,20241129,0.0921,0.0936,0.088,0.09,3042047
AIR,20241129,145.06,147.62,145.06,147.28,3510
ALB,20241129,47.45,47.75,47.25,47.5,1076
ALC,20241129,4.5,4.6,4.5,4.6,1370
ALM,20241129,8.805,8.88,8.765,8.85,126635
ALNT,20241129,8.08,8.14,8,8.1,2933
ALQ,20241129,9.3,9.3,9.3,9.3,5828
AMP,20241129,0.106,0.1068,0.105,0.105,550855
AMS,20241129,66.16,66.6,65.9,66.42,536585
ANA,20241129,120.8,121.6,119.4,120.3,56561
ANE,20241129,20.2,20.38,19.96,20.28,318354
APAM,20241129,27.08,27.78,27.08,27.24,345
APG,20241129,14.6,14.6,14.6,14.6,690
ARM,20241129,8.5,8.58,8.3,8.3,384
ART,20241129,6.45,6.45,6.45,6.45,480
ATRY,20241129,3.1,3.2,3.03,3.09,34023
ATSI,20241129,3.34,3.4,3.34,3.4,1789
AZK,20241129,6.24,6.24,6.14,6.16,1317
BAIN,20241129,2.94,2.94,2.94,2.92,3
BBVA,20241129,8.81,8.958,8.7,8.936,6919031
BKT,20241129,7.39,7.506,7.384,7.492,1486511
BKY,20241129,0.2165,0.2165,0.2105,0.2125,185671
BST,20241129,0.317,0.318,0.311,0.312,25239
CABK,20241129,5.058,5.176,5.05,5.146,8475308
CAF,20241129,32.8,33,32.55,32.9,33936
CASH,20241129,0.528,0.54,0.524,0.525,528062
CBAV,20241129,33.5,34.3,33.4,33.7,661
CCEP,20241129,74.2,74.2,73.1,74.8,74
CEV,20241129,7.3,7.3,7.3,7.4,100
CIE,20241129,25.2,25.25,24.9,25.1,56199
CITY,20241129,0.51,0.558,0.51,0.558,139268
CLNX,20241129,33.82,33.98,33.63,33.98,1120487
CLR,20241129,4.12,4.18,4.1,4.18,4580
COL,20241129,5.47,5.55,5.43,5.46,1183924
COM,20241129,0.78,0.79,0.78,0.79,2352
COX,20241129,10.2,10.2,10.12,10.12,4761
COXE,20241129,1.6,1.6,1.56,1.56,2241
DIA,20241129,0.0135,0.0135,0.0131,0.0131,13760340
DOM,20241129,2.72,2.72,2.67,2.675,133941
EAT,20241129,4.7,4.85,4.7,4.84,5398
EBRO,20241129,15.88,16.04,15.8,16,49988
ECR,20241129,3.5,3.525,3.495,3.525,19509
EDR,20241129,6.85,6.99,6.85,6.96,102924
EIDF,20241129,3.75,3.79,3.62,3.705,29868
ELE,20241129,20.61,20.78,20.53,20.74,713289
ELZ,20241129,0.092,0.0988,0.092,0.0958,41126
ENC,20241129,2.81,2.818,2.744,2.762,543557
END,20241129,1.125,1.145,1.03,1.075,33533
ENER,20241129,4.34,4.38,4.34,4.34,635
ENG,20241129,13.01,13.03,12.9,12.98,531451
ENO,20241129,20.25,20.4,20.15,20.35,37447
ENRS,20241129,4.06,4.08,3.98,4,7469
ETC,20241129,3.03,3.05,3.02,3.05,2640
EZE,20241129,0.1,0.102,0.099,0.101,811126
FACE,20241129,1.585,1.62,1.55,1.62,6563
FAE,20241129,3.53,3.555,3.5,3.555,159693
FCC,20241129,9.04,9.17,9.03,9.1,17423
FDR,20241129,24.52,24.82,24.52,24.72,195038
FER,20241129,38.8,39.04,38.72,39.02,706860
GAM,20241129,1.28,1.3,1.265,1.27,17727
GAS,20241129,23.18,23.52,23.18,23.32,358428
GCO,20241129,35.8,36.25,35.7,36.25,22622
GEST,20241129,2.625,2.63,2.57,2.58,652087
GGR,20241129,6.32,6.34,6.32,6.34,14984
GIGA,20241129,7.6,7.8,7.6,7.8,808
GRE,20241129,29.5,29.5,28.8,28.8,50966
GRF,20241129,8.568,8.892,8.45,8.616,3748201
GRF.P,20241129,6.44,6.84,6.31,6.65,1506930
GRI,20241129,1.22,1.28,1.22,1.28,435
GSJ,20241129,4.65,4.7,4.63,4.65,25864
HAN,20241129,0.18,0.18,0.18,0.18,10000
HLZ,20241129,1.55,1.57,1.5,1.54,110342
HOME,20241129,15.1,15.16,15.06,15.16,25900
IAG,20241129,3.131,3.153,3.102,3.135,6731936
IBE,20241129,13.405,13.515,13.37,13.49,6604878
IBG,20241129,18.7,18.7,18.3,18.6,308
IDR,20241129,16.5,16.68,16.48,16.66,272021
IFF,20241129,0.69,0.745,0.67,0.7,122584
IMC,20241129,3.185,3.285,3.12,3.2,76404
INDDT,20241129,10434.5,10461.5,10389.4,10454.9,50597
ISUR,20241129,8.5,8.5,8.5,8.5,800
ITX,20241129,51.76,52.18,51.6,52.18,1133521
IZER,20241129,9.76,9.76,9.76,9.76,2921
KOM,20241129,1.01,1.01,1.01,1.01,2500
LAB,20241129,2.1,2.1,2.1,2.1,2185
LDA,20241129,1.06,1.076,1.058,1.074,441363
LGT,20241129,6.5,6.72,6.5,6.7,584
LIB,20241129,1.5,1.68,1.5,1.6,12164
LLN,20241129,1.01,1.04,1,1.04,3973
LLYC,20241129,7.35,7.35,7.35,7.35,272
LOG,20241129,30.3,30.38,30,30.28,102084
LRE,20241129,8.23,8.26,8.23,8.25,131725
MAKS,20241129,8.6,8.6,8.4,8.55,1294
MAP,20241129,2.474,2.482,2.436,2.46,2274147
MCM,20241129,12.45,12.65,12.45,12.5,2844
MDF,20241129,0.557,0.57,0.504,0.504,672532
MEL,20241129,6.815,6.815,6.73,6.765,205286
MFEA,20241129,2.8,2.8,2.8,2.87,446
MIO,20241129,3.14,3.14,3.14,3.06,105
MRL,20241129,10.25,10.46,10.25,10.4,978533
MTB,20241129,1.35,1.35,1.35,1.35,1626
MTS,20241129,23.63,23.85,23.57,23.85,134829
MVC,20241129,8.66,8.74,8.65,8.73,31627
NBI,20241129,4.06,4.1,4.06,4,396
NEA,20241129,7.06,7.08,7.06,7.08,141
NHH,20241129,4.3,4.42,4.3,4.39,25990
NTH,20241129,1.675,1.69,1.675,1.69,8790
NXT,20241129,0.284,0.287,0.283,0.286,46686
NYE,20241129,0.0098,0.0098,0.0096,0.0098,8137500
OHL,20241129,0.29,0.299,0.2878,0.2906,1674448
OLE,20241129,0.207,0.211,0.2,0.206,616375
ORY,20241129,1.588,1.596,1.542,1.542,104131
PANG,20241129,1.79,1.79,1.79,1.79,300
PAR,20241129,3.38,3.38,3.38,3.38,1182
PHM,20241129,77.75,79,77.5,78.1,27481
PRM,20241129,10.05,10.2,9.94,10,2039
PRO,20241129,30.2,30.2,30.2,30,299
PRS,20241129,0.34,0.343,0.334,0.343,13204
PSG,20241129,1.948,1.96,1.9,1.954,977673
PUIG,20241129,19.59,20.01,19.59,19.92,119381
PVA,20241129,0.359,0.359,0.345,0.346,77646
R4,20241129,13,13,12.6,12.7,1295
RBT,20241129,1.76,1.76,1.76,1.83,12
REE,20241129,17.03,17.04,16.84,16.9,1109253
REN,20241129,0.718,0.718,0.702,0.704,18313
REP,20241129,11.7,11.84,11.69,11.825,2377326
RIO,20241129,3.46,3.46,3.46,3.32,273
RJF,20241129,2.78,2.83,2.77,2.81,6585
RLIA,20241129,1,1.01,1,1,58908
ROVI,20241129,63.55,64.6,63.45,64.45,44840
RSS,20241129,2.52,2.56,2.52,2.56,926
SAB,20241129,1.794,1.794,1.764,1.7855,8164653
SAI,20241129,0.1294,0.13,0.1254,0.1294,337313
SAN,20241129,4.3385,4.3935,4.285,4.3755,36565306
SCO,20241129,4.56,4.56,4.56,4.56,2000
SCYR,20241129,3.054,3.094,3.046,3.092,1891268
SEC,20241129,16.5,16.5,16.5,16.3,152
SLR,20241129,9.16,9.17,9.005,9.06,291141
SNG,20241129,2.1,2.24,2.1,2.2,10670
SOL,20241129,1.692,1.7,1.58,1.598,940349
SPH,20241129,0.582,0.598,0.48,0.496,182289
SQRL,20241129,1.3,1.31,1.3,1.3,21406
TEF,20241129,4.345,4.355,4.241,4.286,9579256
TLGO,20241129,3.55,3.585,3.515,3.54,153061
TRE,20241129,11.2,11.3,11.05,11.11,135489
TRG,20241129,0.516,0.518,0.508,0.513,253903
TUB,20241129,3.335,3.45,3.31,3.44,149030
UBS,20241129,0.003,0.003,0.0028,0.0029,44793835
UNI,20241129,1.197,1.219,1.181,1.218,3465861
USI,20241129,4.7,4.7,4.7,4.7,793
VANA,20241129,0.023,0.025,0.0212,0.0224,1629002
VID,20241129,94.7,94.7,93.1,93.9,15758
VIS,20241129,60.8,61.5,60.8,61.1,31376
VOC,20241129,0.61,0.618,0.606,0.618,70908
VYT,20241129,2.18,2.18,2.16,2.16,11868
YADV,20241129,11.6,11.6,11.6,11.5,86
YARP,20241129,2.88,2.88,2.88,2.88,3424
YATO,20241129,13.9,13.9,13.9,13.9,900
YDOA,20241129,25,25,25,25.2,100
YENT,20241129,1.72,1.72,1.72,1.72,500
YFID,20241129,29.2,29.2,29.2,30.6,144
YGGC,20241129,141,141,141,142,1
YGMP,20241129,65.5,65.5,65.5,66,2
YGOP,20241129,15.9,15.9,15.9,15.9,1680
YHSP,20241129,7,7,7,7,200
YINB7,20241129,0.905,0.925,0.905,0.925,5649
YINM,20241129,13.3,13.3,13.3,13.3,200
YISC,20241129,17.1,17.1,17.1,17.1,293
YLFG,20241129,4.4,4.4,4.4,4.4,1137
YMEI,20241129,49.8,49.8,49.8,49.8,40
YMHRE,20241129,2.72,2.74,2.72,2.74,5262
YNUM,20241129,1.86,1.86,1.86,1.86,3800
YORE,20241129,0.98,0.98,0.98,0.98,5078
YPARK,20241129,1.58,1.58,1.58,1.58,690
YPR2,20241129,0.057,0.057,0.057,0.057,7990
YPR3,20241129,0.212,0.212,0.212,0.212,10
YQUO,20241129,1.33,1.33,1.33,1.33,4000
YTAR,20241129,60.5,60.5,60.5,59.5,83
YTRA,20241129,4.76,4.76,4.76,4.76,1000
YUVS,20241129,7.1,7.1,7.1,7.1,250
YVBA,20241129,7.3,7.4,7.3,7.4,1361
YVIT,20241129,14.4,14.4,14.4,14.4,307
YVIV,20241129,1.36,1.36,1.36,1.36,3600
YZBL,20241129,0.95,0.95,0.94,0.94,10050