A3M,20241202,4.55,4.605,4.525,4.535,479581
ACS,20241202,43.84,44.38,43.84,44.2,410301
ACX,20241202,9.455,9.63,9.445,9.5,579133
ADX,20241202,1.65,1.668,1.63,1.642,143200
ADZ,20241202,5.16,5.16,5,5.04,3148
AEDAS,20241202,24.9,25.25,24.45,24.75,33573
AENA,20241202,204,209.2,204,208.2,171782
AGIL,20241202,3.36,3.36,3.08,3.18,15297
AI,20241202,0.095,0.096,0.0912,0.0936,1585571
AIR,20241202,147.06,150.34,147.06,148.98,4868
ALB,20241202,47.75,47.85,47.35,47.45,530
ALC,20241202,4.48,4.48,4.48,4.58,60
ALM,20241202,8.77,8.88,8.67,8.755,74035
ALNT,20241202,8.02,8.12,8,8.04,11222
ALQ,20241202,9.35,9.35,9.35,9.35,537
AMP,20241202,0.105,0.1056,0.104,0.1044,995605
AMS,20241202,66.28,67.74,66.22,67.74,586482
ANA,20241202,120,122.2,119.3,119.8,100593
ANE,20241202,20.2,20.6,20.14,20.3,255640
APAM,20241202,26.8,27.08,26.72,26.8,591
APG,20241202,15.1,15.1,15.1,15.1,700
ARM,20241202,8.58,8.58,8.32,8.3,24
ART,20241202,6.45,6.5,6.4,6.5,6914
ATRY,20241202,3.1,3.1,3.01,3.1,20989
ATSI,20241202,3.4,3.46,3.4,3.46,202
AZK,20241202,6.2,6.2,6.16,6.2,1768
BAIN,20241202,2.94,2.94,2.94,2.92,30
BBVA,20241202,8.85,8.984,8.83,8.976,6549448
BKT,20241202,7.398,7.52,7.396,7.48,1680348
BKY,20241202,0.2155,0.2155,0.2105,0.211,355590
BST,20241202,0.318,0.318,0.3,0.3095,42594
CABK,20241202,5.116,5.192,5.108,5.158,9283326
CAF,20241202,33,33.25,32.75,33,35942
CASH,20241202,0.53,0.54,0.53,0.536,127635
CBAV,20241202,34.1,34.1,33.7,34,1220
CCEP,20241202,74.1,74.8,73.2,74.8,362
CEV,20241202,7.2,7.2,7.2,7.4,4
CIE,20241202,25.2,25.2,24.85,24.9,18527
CITY,20241202,0.506,0.506,0.46,0.46,175441
CLNX,20241202,33.77,34.27,33.73,33.9,653112
CLR,20241202,4.19,4.19,4.08,4.1,8751
COL,20241202,5.425,5.45,5.305,5.31,1317548
COM,20241202,0.78,0.78,0.78,0.78,500
COX,20241202,10.16,10.16,10,10,7687
COXE,20241202,1.6,1.6,1.56,1.56,17500
DIA,20241202,0.0131,0.0133,0.0131,0.0133,12673697
DOM,20241202,2.735,2.83,2.705,2.705,298556
EAT,20241202,4.935,4.98,4.9,4.98,2788
EBRO,20241202,16,16.06,15.82,15.88,30701
ECR,20241202,3.49,3.52,3.49,3.5,27187
EDR,20241202,6.96,7.08,6.94,7.03,129854
EIDF,20241202,3.655,3.71,3.56,3.6,31136
ELE,20241202,20.88,21.37,20.86,21.24,1876439
ELZ,20241202,0.092,0.0988,0.092,0.0958,41126
ENC,20241202,2.742,2.758,2.704,2.704,738329
END,20241202,1.1,1.1,1.05,1.085,4500
ENER,20241202,4.34,4.38,4.32,4.34,4812
ENG,20241202,13.03,13.06,12.79,12.85,780227
ENO,20241202,20.4,21.05,20.4,20.85,125544
ENRS,20241202,4,4,3.92,4,3607
ETC,20241202,3.1,3.2,3.02,3.1,8795
EZE,20241202,0.101,0.115,0.1,0.113,4765456
FACE,20241202,1.57,1.615,1.57,1.57,5184
FAE,20241202,3.54,3.56,3.53,3.54,72135
FCC,20241202,9.03,9.15,9.03,9.04,10906
FDR,20241202,24.84,25.28,24.7,25.22,172422
FER,20241202,39,39.82,38.92,39.66,857998
GAM,20241202,1.275,1.3,1.275,1.275,735
GAS,20241202,23.18,23.6,23.18,23.36,246598
GCO,20241202,36.7,36.75,36.15,36.45,13047
GEST,20241202,2.555,2.59,2.54,2.55,829785
GGR,20241202,6.38,6.4,6.22,6.3,11055
GIGA,20241202,7.85,7.95,7.55,7.95,1458
GRE,20241202,28.8,30,28.7,29.5,69358
GRF,20241202,8.55,8.604,8.28,8.37,3206886
GRF.P,20241202,6.65,6.65,6.28,6.54,395330
GRI,20241202,1.22,1.28,1.22,1.28,435
GSJ,20241202,4.69,4.69,4.66,4.68,13202
HAN,20241202,0.171,0.171,0.169,0.169,33249
HLZ,20241202,1.53,1.53,1.42,1.43,57374
HOME,20241202,15.2,15.32,15.04,15.18,38524
IAG,20241202,3.13,3.163,3.127,3.15,6889331
IBE,20241202,13.365,13.605,13.35,13.51,4482686
IBG,20241202,18.65,18.7,18.4,18.6,1368
IDR,20241202,16.67,16.79,16.55,16.63,478224
IFF,20241202,0.7,0.74,0.7,0.72,31116
IMC,20241202,3.1,3.38,3.1,3.25,26328
INDDT,20241202,10423.4,10514.8,10401,10442,50848
ISUR,20241202,8.75,8.75,8.6,8.6,1186
ITX,20241202,52.04,53.68,52.04,53.68,1276092
IZER,20241202,9.62,9.82,9.62,9.82,6771
KOM,20241202,1.01,1.01,1.01,1.01,2500
LAB,20241202,2.1,2.1,2.1,2.1,2185
LDA,20241202,1.074,1.08,1.052,1.07,478779
LGT,20241202,6.52,6.64,6.36,6.64,4588
LIB,20241202,1.62,1.97,1.5,1.85,50408
LLN,20241202,1.01,1.04,1,1.03,1176
LLYC,20241202,7.15,7.25,7.1,7.25,1716
LOG,20241202,30.28,30.38,30.14,30.24,136206
LRE,20241202,8.25,8.26,8.25,8.25,255997
MAKS,20241202,8.45,8.5,8.35,8.4,940
MAP,20241202,2.452,2.482,2.44,2.464,1893938
MCM,20241202,12.65,12.65,12.25,12.35,4799
MDF,20241202,0.557,0.57,0.504,0.504,672532
MEL,20241202,6.75,6.84,6.735,6.775,154806
MFEA,20241202,2.76,2.76,2.75,2.75,6268
MIO,20241202,3,3.14,3,3.14,554
MRL,20241202,10.33,10.43,10.15,10.21,725496
MTB,20241202,1.3,1.34,1.3,1.3,3073
MTS,20241202,23.8,24.27,23.75,24.19,181920
MVC,20241202,8.84,8.84,8.73,8.78,10469
NBI,20241202,4.06,4.1,4.06,4,396
NEA,20241202,7.1,7.16,7.06,7.1,1260
NHH,20241202,4.42,4.48,4.335,4.345,24278
NTH,20241202,1.68,1.7,1.68,1.68,38148
NXT,20241202,0.293,0.293,0.285,0.286,25500
NYE,20241202,0.0098,0.01,0.0098,0.01,19487230
OHL,20241202,0.2852,0.295,0.285,0.2878,765795
OLE,20241202,0.206,0.211,0.202,0.202,151158
ORY,20241202,1.538,1.57,1.524,1.548,67855
PANG,20241202,1.79,1.79,1.79,1.79,300
PAR,20241202,3.36,3.38,3.36,3.38,300
PHM,20241202,78.45,80,77.85,80,47791
PRM,20241202,10,10.15,9.76,10,3632
PRO,20241202,30.2,30.2,29.4,30,229
PRS,20241202,0.334,0.342,0.318,0.34,58626
PSG,20241202,1.836,1.836,1.696,1.71,1146854
PUIG,20241202,19.94,20.28,19.92,20.12,183916
PVA,20241202,0.343,0.361,0.343,0.35,387662
R4,20241202,12.5,12.7,12.2,12.7,1395
RBT,20241202,1.76,1.76,1.76,1.83,12
REE,20241202,17.03,17.12,16.89,16.92,984068
REN,20241202,0.702,0.704,0.702,0.702,3894
REP,20241202,11.785,11.845,11.65,11.67,3044392
RIO,20241202,3.46,3.46,3.46,3.32,273
RJF,20241202,2.81,2.83,2.76,2.78,24496
RLIA,20241202,1,1.01,1,1.01,230542
ROVI,20241202,64.65,64.95,63.8,64.2,62763
RSS,20241202,2.5,2.5,2.5,2.5,5022
SAB,20241202,1.7645,1.793,1.7645,1.785,5380464
SAI,20241202,0.132,0.134,0.1242,0.128,343351
SAN,20241202,4.32,4.4285,4.32,4.3755,22046374
SCO,20241202,4.66,4.66,4.66,4.56,1
SCYR,20241202,3.08,3.118,3.066,3.082,1373272
SEC,20241202,16.8,17,16.8,17,298
SLR,20241202,8.97,9.14,8.95,8.955,370708
SNG,20241202,2.14,2.26,2.08,2.24,10000
SOL,20241202,1.692,1.7,1.58,1.598,940349
SPH,20241202,0.499,0.499,0.438,0.452,79193
SQRL,20241202,1.3,1.31,1.3,1.3,5925
TEF,20241202,4.28,4.352,4.271,4.311,6423997
TLGO,20241202,3.505,3.57,3.505,3.56,107777
TRE,20241202,11.05,11.15,10.82,10.95,171569
TRG,20241202,0.526,0.53,0.504,0.516,419022
TUB,20241202,3.39,3.435,3.38,3.405,33062
UBS,20241202,0.003,0.003,0.0028,0.003,29834315
UNI,20241202,1.221,1.264,1.221,1.248,7709695
USI,20241202,4.7,4.7,4.7,4.7,793
VANA,20241202,0.0224,0.024,0.022,0.022,465700
VID,20241202,93.3,94.4,92.2,93.7,16241
VIS,20241202,60.9,61.3,60.2,60.5,44274
VOC,20241202,0.638,0.638,0.608,0.618,19287
VYT,20241202,2.18,2.18,2.16,2.16,11868
YADV,20241202,11.6,11.6,11.6,11.5,86
YARP,20241202,2.88,2.88,2.88,2.88,3424
YATO,20241202,13.8,13.8,13.8,13.8,530
YDOA,20241202,25,25,25,25.2,100
YENT,20241202,1.72,1.72,1.72,1.72,500
YFID,20241202,29.2,29.2,29.2,30.6,144
YGGC,20241202,141,141,141,142,1
YGMP,20241202,65.5,65.5,65.5,66,2
YGOP,20241202,15.9,15.9,15.9,15.9,1680
YHSP,20241202,7,7,7,7,200
YINB7,20241202,0.945,0.945,0.945,0.945,5081
YINM,20241202,13.3,13.3,13.3,13.3,200
YISC,20241202,17.1,17.1,17.1,17.1,293
YLFG,20241202,4.4,4.4,4.4,4.4,1137
YMEI,20241202,49.8,49.8,49.8,49.8,40
YMHRE,20241202,2.76,2.76,2.72,2.72,2644
YNUM,20241202,1.86,1.86,1.86,1.86,3800
YORE,20241202,0.98,0.98,0.98,0.98,49254
YPARK,20241202,1.58,1.58,1.58,1.58,690
YPR2,20241202,0.057,0.057,0.057,0.057,7990
YPR3,20241202,0.212,0.212,0.212,0.212,10
YQUO,20241202,1.33,1.33,1.33,1.33,4000
YTAR,20241202,60.5,60.5,60.5,59.5,83
YTRA,20241202,4.76,4.76,4.76,4.76,1000
YUVS,20241202,7.1,7.1,7.1,7.1,250
YVBA,20241202,7.3,7.4,7.3,7.4,1361
YVIT,20241202,14.4,14.4,14.4,14.4,200
YVIV,20241202,1.36,1.36,1.36,1.36,3600
YZBL,20241202,0.95,0.95,0.94,0.94,10050