A3M,20241206,4.695,4.745,4.68,4.695,447164
ACS,20241206,47.88,48.2,47.88,48,286517
ACX,20241206,9.95,10.09,9.94,9.98,1014246
ADX,20241206,1.65,1.658,1.61,1.63,158251
ADZ,20241206,5.08,5.2,4.95,5,311
AEDAS,20241206,25.65,25.65,25.2,25.5,25454
AENA,20241206,205.2,206.2,203.8,204,121109
AGIL,20241206,3.04,3.08,3.04,3.04,14635
AI,20241206,0.0902,0.0918,0.0891,0.09,1365692
AIR,20241206,150.82,156.5,146.1,155.7,2454
ALB,20241206,47.9,48.2,47.4,47.5,728
ALC,20241206,4.7,4.7,4.7,4.7,1026
ALM,20241206,8.52,8.59,8.325,8.325,162698
ALNT,20241206,8,8.08,8,8,4684
ALQ,20241206,9.45,9.45,9.45,9.4,5
AMP,20241206,0.1072,0.108,0.1062,0.108,1387785
AMS,20241206,69.94,70.38,69.84,70,341528
ANA,20241206,118.4,120.3,118.3,118.3,54253
ANE,20241206,19.99,20.42,19.94,20,344420
APAM,20241206,27.86,28.26,27.44,27.7,5268
APG,20241206,15.7,15.7,15.5,15.7,177
ARM,20241206,8.58,8.58,8.32,8.3,24
ART,20241206,6.5,6.5,6.4,6.45,1498
ATRY,20241206,3.1,3.1,3.03,3.03,4178
ATSI,20241206,3.66,3.74,3.66,3.74,860
AZK,20241206,6.26,6.28,6.2,6.22,261
BAIN,20241206,2.94,2.94,2.94,2.94,202
BBVA,20241206,9.576,9.678,9.518,9.554,7158974
BKT,20241206,7.8,7.856,7.748,7.758,1445245
BKY,20241206,0.2115,0.2135,0.2105,0.211,205153
BST,20241206,0.316,0.322,0.315,0.317,62112
CABK,20241206,5.396,5.44,5.352,5.358,6484520
CAF,20241206,33.8,33.85,33.55,33.75,24725
CASH,20241206,0.521,0.545,0.521,0.539,254937
CBAV,20241206,33.8,34.1,32.9,33,2179
CCEP,20241206,74,74.5,73.7,74,128
CEV,20241206,7.2,7.2,7.2,7.4,100
CIE,20241206,25.65,25.75,25.5,25.6,26785
CITY,20241206,0.588,0.614,0.53,0.53,97172
CLNX,20241206,34.2,34.26,33.89,33.9,617356
CLR,20241206,4.12,4.24,4.01,4.24,34056
COL,20241206,5.38,5.475,5.38,5.475,1118731
COM,20241206,0.74,0.74,0.74,0.74,25
COX,20241206,10.14,10.14,9.95,9.95,2172
COXE,20241206,1.6,1.6,1.6,1.6,16100
DIA,20241206,0.0136,0.0136,0.0133,0.0133,19751717
DOM,20241206,2.825,2.84,2.815,2.815,77176
EAT,20241206,4.735,5,4.735,5,1940
EBRO,20241206,15.92,16,15.86,15.9,23751
ECR,20241206,3.52,3.6,3.52,3.58,3992
EDR,20241206,7.56,7.58,7.46,7.52,79953
EIDF,20241206,3.795,3.9,3.745,3.87,16500
ELE,20241206,21.5,21.56,21.32,21.36,767407
ELZ,20241206,0.092,0.0988,0.092,0.0958,41126
ENC,20241206,2.792,2.826,2.772,2.772,493310
END,20241206,1.135,1.18,1.135,1.175,24030
ENER,20241206,4.31,4.4,4.31,4.35,9591
ENG,20241206,13.12,13.12,13,13,890945
ENO,20241206,21,21.2,20.9,21.1,46880
ENRS,20241206,4,4,3.9,3.94,1113
ETC,20241206,3.08,3.08,2.97,3.03,8955
EZE,20241206,0.112,0.112,0.108,0.11,1140330
FACE,20241206,1.59,1.62,1.59,1.6,4692
FAE,20241206,3.485,3.525,3.47,3.485,73821
FCC,20241206,9.31,9.35,9.21,9.28,18025
FDR,20241206,25.1,25.78,25.08,25.68,162943
FER,20241206,41.06,41.1,40.84,41,618419
GAM,20241206,1.31,1.35,1.31,1.34,18942
GAS,20241206,23.76,23.94,23.5,23.52,179867
GCO,20241206,37.5,37.75,37.4,37.4,10880
GEST,20241206,2.45,2.5,2.45,2.45,564048
GGR,20241206,6.2,6.2,6,6.2,3679
GIGA,20241206,7.75,7.8,7.55,7.65,4163
GRE,20241206,27.9,28.55,27,27,46214
GRF,20241206,8.7,8.762,8.6,8.63,1228194
GRF.P,20241206,6.82,6.82,6.705,6.77,62593
GRI,20241206,1.28,1.28,1.28,1.28,10
GSJ,20241206,4.6,4.7,4.6,4.66,86089
HAN,20241206,0.169,0.169,0.169,0.169,35000
HLZ,20241206,1.45,1.45,1.375,1.425,7234
HOME,20241206,15.44,15.5,15.2,15.22,39127
IAG,20241206,3.405,3.44,3.392,3.417,6949256
IBE,20241206,13.49,13.56,13.425,13.445,4111155
IBG,20241206,19,19,18.8,18.9,1266
IDR,20241206,17.21,17.29,17.12,17.21,460957
IFF,20241206,0.69,0.69,0.69,0.69,2155
IMC,20241206,3.22,3.35,3.22,3.345,15711
INDDT,20241206,10744,10799.9,10702.4,10702.4,48939
ISUR,20241206,9.25,9.25,8.8,9.2,418
ITX,20241206,55.86,56.02,55.42,55.82,1107059
IZER,20241206,9.8,9.8,9.8,9.8,2200
KOM,20241206,1.01,1.01,1.01,1.01,5000
LAB,20241206,1.99,1.99,1.99,1.99,2650
LDA,20241206,1.116,1.12,1.104,1.12,409365
LGT,20241206,6.6,6.6,6.58,6.6,1365
LIB,20241206,1.74,1.85,1.68,1.78,12982
LLN,20241206,1.01,1.02,1,1.01,8938
LLYC,20241206,7.1,7.1,7.1,7,4
LOG,20241206,30.18,30.2,30,30.02,82589
LRE,20241206,8.25,8.26,8.25,8.26,13696
MAKS,20241206,8.55,8.55,8.55,8.55,585
MAP,20241206,2.528,2.558,2.504,2.506,1679361
MCM,20241206,12.25,12.45,12.2,12.35,1796
MDF,20241206,0.557,0.57,0.504,0.504,672532
MEL,20241206,7.1,7.22,7.1,7.175,196757
MFEA,20241206,2.918,2.918,2.774,2.894,3433
MIO,20241206,3.18,3.18,3.18,3.18,256
MRL,20241206,10.49,10.57,10.46,10.51,518266
MTB,20241206,1.35,1.35,1.3,1.3,3000
MTS,20241206,24.11,24.43,24.08,24.14,152021
MVC,20241206,8.74,8.75,8.72,8.75,13475
NBI,20241206,4.02,4.02,4.02,4,150
NEA,20241206,7.3,7.3,7.12,7.12,1577
NHH,20241206,4.455,4.495,4.43,4.495,16891
NTH,20241206,1.69,1.695,1.67,1.695,14051
NXT,20241206,0.306,0.306,0.305,0.305,33602
NYE,20241206,0.01,0.01,0.0098,0.01,4483730
OHL,20241206,0.3,0.312,0.3,0.3084,928753
OLE,20241206,0.203,0.208,0.203,0.206,174671
ORY,20241206,1.53,1.56,1.522,1.548,96867
PANG,20241206,1.79,1.79,1.79,1.79,300
PAR,20241206,3.26,3.28,3.26,3.28,14013
PHM,20241206,74.9,78.5,74.9,78,71593
PRM,20241206,9.98,10,9.92,9.98,861
PRO,20241206,28.6,28.8,28.6,28.4,121
PRS,20241206,0.342,0.345,0.342,0.342,21267
PSG,20241206,1.74,1.77,1.702,1.744,306070
PUIG,20241206,19.4,19.4,17.9,18.99,952005
PVA,20241206,0.346,0.346,0.346,0.346,1713
R4,20241206,12.5,12.8,12.5,12.8,1625
RBT,20241206,1.76,1.76,1.76,1.83,12
REE,20241206,16.97,17.05,16.82,16.95,1425688
REN,20241206,0.684,0.7,0.68,0.684,36066
REP,20241206,11.38,11.465,11.205,11.285,3530857
RIO,20241206,3.42,3.44,3.42,3.44,684
RJF,20241206,2.75,2.78,2.72,2.72,16946
RLIA,20241206,1.005,1.015,1.005,1.015,18656
ROVI,20241206,63.7,64.1,63.25,63.6,40871
RSS,20241206,2.38,2.38,2.34,2.34,4518
SAB,20241206,1.9215,1.937,1.8935,1.897,8564883
SAI,20241206,0.1138,0.1138,0.1074,0.1134,177262
SAN,20241206,4.6525,4.6965,4.6245,4.643,17439811
SCO,20241206,4.56,4.66,4.56,4.56,1105
SCYR,20241206,3.164,3.19,3.152,3.154,1680986
SEC,20241206,16.8,17,16.8,17,298
SLR,20241206,8.755,9.03,8.695,8.73,540930
SNG,20241206,2.28,2.28,2.18,2.24,2879
SOL,20241206,1.692,1.7,1.58,1.598,940349
SPH,20241206,0.548,0.596,0.53,0.542,65515
SQRL,20241206,1.28,1.285,1.28,1.28,1327
TEF,20241206,4.359,4.419,4.33,4.338,6343164
TLGO,20241206,3.535,3.58,3.45,3.49,161572
TRE,20241206,11.75,11.8,10.52,10.68,1072332
TRG,20241206,0.532,0.539,0.512,0.512,339308
TUB,20241206,3.68,3.68,3.57,3.585,275074
UBS,20241206,0.0029,0.003,0.0028,0.003,29903390
UNI,20241206,1.313,1.322,1.303,1.303,5640653
USI,20241206,4.5,4.5,4.5,4.5,2011
VANA,20241206,0.022,0.022,0.0202,0.0214,584240
VID,20241206,96.3,96.5,95.5,96.1,13629
VIS,20241206,61.7,62.3,61.6,61.7,37328
VOC,20241206,0.624,0.636,0.62,0.62,27852
VYT,20241206,2.2,2.2,2.2,2.2,1502
YADV,20241206,11.6,11.6,11.6,11.5,86
YARP,20241206,2.88,2.88,2.88,2.88,3424
YATO,20241206,14,14,13.9,13.9,1081
YDOA,20241206,25,25,25,25.2,100
YENT,20241206,1.72,1.72,1.72,1.72,500
YFID,20241206,29.2,29.2,29.2,30.6,144
YGGC,20241206,141,141,141,142,1
YGMP,20241206,65.5,65.5,65.5,66,2
YGOP,20241206,16.2,16.2,16.2,16.2,340
YHSP,20241206,7,7,7,7,200
YINB7,20241206,0.945,0.945,0.945,0.945,5081
YINM,20241206,13.3,13.3,13.3,13.3,200
YISC,20241206,17.1,17.1,17.1,17.1,293
YLFG,20241206,4.4,4.4,4.4,4.4,1137
YMEI,20241206,49.8,49.8,49.8,49.8,40
YMHRE,20241206,2.72,2.72,2.72,2.72,214
YNUM,20241206,1.86,1.86,1.86,1.86,1000
YORE,20241206,0.98,0.98,0.98,0.98,20000
YPARK,20241206,1.58,1.58,1.58,1.58,690
YPR2,20241206,0.057,0.057,0.057,0.057,7990
YPR3,20241206,0.212,0.212,0.212,0.212,10
YQUO,20241206,1.33,1.33,1.33,1.33,4000
YTAR,20241206,60.5,60.5,60.5,59.5,83
YTRA,20241206,4.76,4.76,4.76,4.76,1000
YUVS,20241206,7.1,7.1,7.1,7.1,250
YVBA,20241206,10.2,10.3,10.2,10.2,1502
YVIT,20241206,14.4,14.4,14.4,14.4,8793
YVIV,20241206,1.36,1.36,1.36,1.36,3600
YZBL,20241206,0.95,0.95,0.94,0.94,10050