A3M,20241203,4.555,4.59,4.55,4.58,284574
ACS,20241203,44.5,46.6,44.48,46.6,612639
ACX,20241203,9.53,9.565,9.415,9.535,682731
ADX,20241203,1.644,1.648,1.624,1.642,90381
ADZ,20241203,5.04,5.16,5.04,5.1,552
AEDAS,20241203,24.55,24.95,24.5,24.95,28112
AENA,20241203,206.4,209.6,205.2,209,127124
AGIL,20241203,3.18,3.2,3.18,3.18,4320
AI,20241203,0.0941,0.0951,0.092,0.0925,932190
AIR,20241203,149.68,152.3,149.68,151.7,4446
ALB,20241203,47.5,47.5,47.05,47.1,574
ALC,20241203,4.48,4.48,4.48,4.58,60
ALM,20241203,8.69,8.785,8.565,8.565,86916
ALNT,20241203,8.02,8.1,7.9,8.1,5655
ALQ,20241203,9.4,9.4,9.4,9.4,400
AMP,20241203,0.104,0.1056,0.1022,0.1044,2680510
AMS,20241203,68,69.3,67.98,68.92,574063
ANA,20241203,120.4,121.1,117.9,118.4,70267
ANE,20241203,20.28,20.4,19.71,19.8,388406
APAM,20241203,26.7,27.1,26.7,26.8,107
APG,20241203,15.1,15.1,15.1,15.1,700
ARM,20241203,8.58,8.58,8.32,8.3,24
ART,20241203,6.4,6.8,6.4,6.45,1649
ATRY,20241203,3.1,3.15,3.01,3.09,28467
ATSI,20241203,3.4,3.5,3.4,3.5,2102
AZK,20241203,6.2,6.24,6.14,6.2,1093
BAIN,20241203,2.94,2.94,2.94,2.92,30
BBVA,20241203,9,9.176,8.99,9.15,8202405
BKT,20241203,7.49,7.658,7.484,7.636,2194765
BKY,20241203,0.2135,0.219,0.2135,0.214,659864
BST,20241203,0.31,0.329,0.281,0.312,420428
CABK,20241203,5.174,5.266,5.174,5.218,9899707
CAF,20241203,32.85,33.7,32.85,33.6,29038
CASH,20241203,0.539,0.54,0.535,0.537,275179
CBAV,20241203,33.8,34.1,33.8,34,852
CCEP,20241203,73.1,74.4,72,72.9,1216
CEV,20241203,7.2,7.2,7.2,7.4,100
CIE,20241203,24.8,25.05,24.65,24.8,28483
CITY,20241203,0.47,0.5,0.44,0.497,125886
CLNX,20241203,33.74,33.9,33.41,33.54,804042
CLR,20241203,4.08,4.12,4.08,4.1,352
COL,20241203,5.28,5.31,5.225,5.285,1108577
COM,20241203,0.765,0.765,0.76,0.76,2500
COX,20241203,10,10.16,9.95,10.12,8161
COXE,20241203,1.54,1.54,1.54,1.54,3596
DIA,20241203,0.0132,0.0134,0.0132,0.0134,19305223
DOM,20241203,2.73,2.775,2.7,2.76,166808
EAT,20241203,4.83,4.95,4.83,4.95,2132
EBRO,20241203,15.82,16.04,15.82,16.04,28392
ECR,20241203,3.515,3.515,3.505,3.51,25625
EDR,20241203,6.94,7.29,6.94,7.28,113622
EIDF,20241203,3.6,3.8,3.56,3.77,18878
ELE,20241203,21,21.4,20.96,21.4,803336
ELZ,20241203,0.092,0.0988,0.092,0.0958,41126
ENC,20241203,2.718,2.718,2.684,2.696,566632
END,20241203,1.08,1.125,1.04,1.125,24200
ENER,20241203,4.34,4.36,4.34,4.34,668
ENG,20241203,12.85,12.88,12.78,12.82,737201
ENO,20241203,20.95,21.05,20.55,20.85,141768
ENRS,20241203,3.92,4.02,3.88,4.02,3747
ETC,20241203,3.12,3.12,3.01,3.02,2200
EZE,20241203,0.114,0.124,0.111,0.119,5331335
FACE,20241203,1.57,1.59,1.55,1.575,2554
FAE,20241203,3.56,3.585,3.545,3.57,127458
FCC,20241203,9.03,9.1,8.97,9.06,26138
FDR,20241203,25.12,25.4,25.08,25.28,217970
FER,20241203,40,40.7,39.98,40.7,877016
GAM,20241203,1.29,1.29,1.275,1.275,6103
GAS,20241203,23.32,23.58,23.32,23.5,165619
GCO,20241203,36.45,36.7,36.4,36.5,13409
GEST,20241203,2.52,2.52,2.33,2.365,3493254
GGR,20241203,6.38,6.38,6.2,6.2,2512
GIGA,20241203,7.9,8,7.9,8,2816
GRE,20241203,29.4,29.4,27.65,28.3,91949
GRF,20241203,8.428,8.62,8.426,8.548,2187527
GRF.P,20241203,6.55,6.84,6.49,6.65,357301
GRI,20241203,1.22,1.28,1.22,1.28,435
GSJ,20241203,4.68,4.7,4.63,4.65,28345
HAN,20241203,0.171,0.171,0.169,0.169,33249
HLZ,20241203,1.4,1.47,1.33,1.355,46705
HOME,20241203,15.2,15.22,15,15.12,37281
IAG,20241203,3.151,3.21,3.151,3.185,7649830
IBE,20241203,13.48,13.615,13.48,13.53,9379193
IBG,20241203,18.6,18.6,18.3,18.5,1998
IDR,20241203,16.71,16.97,16.71,16.78,387597
IFF,20241203,0.72,0.745,0.7,0.7,39625
IMC,20241203,3.18,3.23,3.13,3.21,10524
INDDT,20241203,10455,10538.1,10455,10531.6,52960
ISUR,20241203,8.5,8.55,8.5,8.5,1605
ITX,20241203,53.72,54.92,53.72,54.86,1410952
IZER,20241203,9.62,9.82,9.62,9.82,6771
KOM,20241203,1.01,1.01,1.01,1.01,2500
LAB,20241203,2,2,2,2,5000
LDA,20241203,1.072,1.092,1.07,1.092,374773
LGT,20241203,6.74,6.74,6.74,6.64,75
LIB,20241203,1.89,1.97,1.78,1.78,35666
LLN,20241203,1.01,1.045,1,1.045,10635
LLYC,20241203,7.15,7.15,7.1,7.1,1130
LOG,20241203,30.14,30.3,30,30.16,118073
LRE,20241203,8.25,8.26,8.25,8.25,47422
MAKS,20241203,8.5,8.5,8.3,8.4,1587
MAP,20241203,2.456,2.482,2.456,2.472,1471004
MCM,20241203,12.35,12.55,12.2,12.4,17639
MDF,20241203,0.557,0.57,0.504,0.504,672532
MEL,20241203,6.85,6.935,6.805,6.845,190960
MFEA,20241203,2.754,2.884,2.754,2.756,1615
MIO,20241203,3.16,3.16,3.16,3.16,1123
MRL,20241203,10.15,10.37,10.14,10.28,595394
MTB,20241203,1.35,1.35,1.35,1.35,2000
MTS,20241203,24.3,24.39,23.93,23.95,134958
MVC,20241203,8.8,8.86,8.74,8.83,15722
NBI,20241203,4.1,4.1,4,4,1636
NEA,20241203,7.18,7.22,7.12,7.12,7450
NHH,20241203,4.41,4.485,4.29,4.305,29254
NTH,20241203,1.68,1.7,1.68,1.68,9453
NXT,20241203,0.286,0.291,0.286,0.29,31610
NYE,20241203,0.01,0.0102,0.0098,0.01,23496870
OHL,20241203,0.2908,0.2942,0.2826,0.2886,1970864
OLE,20241203,0.209,0.209,0.202,0.202,73278
ORY,20241203,1.55,1.56,1.516,1.528,146559
PANG,20241203,1.79,1.79,1.79,1.79,300
PAR,20241203,3.36,3.38,3.36,3.38,300
PHM,20241203,80,86.4,79.85,81.65,159431
PRM,20241203,10.25,10.25,9.82,9.92,4609
PRO,20241203,29.6,30.2,29.6,30,200
PRS,20241203,0.324,0.349,0.324,0.345,83764
PSG,20241203,1.716,1.734,1.704,1.73,265310
PUIG,20241203,20.18,20.35,19.97,20.08,146498
PVA,20241203,0.355,0.355,0.335,0.344,464582
R4,20241203,12.7,12.7,12.6,12.7,2027
RBT,20241203,1.76,1.76,1.76,1.83,12
REE,20241203,16.9,17.12,16.86,17.06,804068
REN,20241203,0.702,0.716,0.68,0.704,37061
REP,20241203,11.73,11.865,11.545,11.55,4803373
RIO,20241203,3.44,3.44,3.32,3.32,503
RJF,20241203,2.76,2.77,2.71,2.75,43755
RLIA,20241203,1,1.02,1,1.02,124999
ROVI,20241203,64.55,64.8,63,63,77228
RSS,20241203,2.5,2.5,2.5,2.5,5022
SAB,20241203,1.795,1.825,1.795,1.818,7761572
SAI,20241203,0.1254,0.127,0.117,0.1176,873570
SAN,20241203,4.391,4.4655,4.387,4.439,20557968
SCO,20241203,4.66,4.66,4.66,4.66,200
SCYR,20241203,3.086,3.124,3.086,3.104,1547517
SEC,20241203,16.8,17,16.8,17,298
SLR,20241203,8.95,9.06,8.7,8.995,716722
SNG,20241203,2.2,2.36,2.2,2.36,14543
SOL,20241203,1.692,1.7,1.58,1.598,940349
SPH,20241203,0.465,0.478,0.454,0.454,27406
SQRL,20241203,1.31,1.335,1.3,1.335,10028
TEF,20241203,4.292,4.345,4.292,4.325,5761805
TLGO,20241203,3.57,3.59,3.53,3.57,168319
TRE,20241203,11.09,11.27,10.95,11,127101
TRG,20241203,0.508,0.516,0.508,0.51,133004
TUB,20241203,3.405,3.51,3.4,3.405,283812
UBS,20241203,0.0029,0.003,0.0028,0.003,26809345
UNI,20241203,1.259,1.273,1.252,1.271,5541012
USI,20241203,4.7,4.7,4.7,4.7,793
VANA,20241203,0.022,0.022,0.0204,0.0212,257431
VID,20241203,94,95.3,93.3,94,21633
VIS,20241203,60.6,61.3,60.6,61.2,39982
VOC,20241203,0.63,0.63,0.614,0.63,4676
VYT,20241203,2.18,2.18,2.16,2.16,11868
YADV,20241203,11.6,11.6,11.6,11.5,86
YARP,20241203,2.88,2.88,2.88,2.88,3424
YATO,20241203,13.8,13.9,13.8,13.9,10279
YDOA,20241203,25,25,25,25.2,100
YENT,20241203,1.72,1.72,1.72,1.72,500
YFID,20241203,29.2,29.2,29.2,30.6,144
YGGC,20241203,141,141,141,142,1
YGMP,20241203,65.5,65.5,65.5,66,2
YGOP,20241203,16,16,16,16,335
YHSP,20241203,7,7,7,7,200
YINB7,20241203,0.945,0.945,0.945,0.945,5081
YINM,20241203,13.3,13.3,13.3,13.3,200
YISC,20241203,17.1,17.1,17.1,17.1,293
YLFG,20241203,4.4,4.4,4.4,4.4,1137
YMEI,20241203,49.8,49.8,49.8,49.8,40
YMHRE,20241203,2.7,2.7,2.7,2.7,989
YNUM,20241203,1.86,1.86,1.86,1.86,3800
YORE,20241203,0.98,0.98,0.98,0.98,20000
YPARK,20241203,1.58,1.58,1.58,1.58,690
YPR2,20241203,0.057,0.057,0.057,0.057,7990
YPR3,20241203,0.212,0.212,0.212,0.212,10
YQUO,20241203,1.33,1.33,1.33,1.33,4000
YTAR,20241203,60.5,60.5,60.5,59.5,83
YTRA,20241203,4.76,4.76,4.76,4.76,1000
YUVS,20241203,7.1,7.1,7.1,7.1,250
YVBA,20241203,10.1,10.1,10.1,7.4,1
YVIT,20241203,14.4,14.4,14.4,14.4,200
YVIV,20241203,1.36,1.36,1.36,1.36,3600
YZBL,20241203,0.95,0.95,0.94,0.94,10050