A3M,20241209,4.735,4.745,4.685,4.74,531288
ACS,20241209,47.88,47.96,47.34,47.44,215919
ACX,20241209,10.02,10.31,10.02,10.23,1977774
ADX,20241209,1.626,1.636,1.618,1.63,80641
ADZ,20241209,5.02,5.2,5.02,5,448
AEDAS,20241209,25.75,25.75,25.25,25.3,25885
AENA,20241209,204.6,205,201.2,201.2,96057
AGIL,20241209,3.08,3.08,3,3,5066
AI,20241209,0.089,0.0904,0.089,0.0895,1486571
AIR,20241209,156.5,157.36,154,156.76,1500
ALB,20241209,48,48.1,47.3,48.05,4487
ALC,20241209,4.6,4.6,4.42,4.42,12282
ALM,20241209,8.38,8.42,8.25,8.38,136824
ALNT,20241209,8,8.06,8,8.06,3044
ALQ,20241209,9.45,9.45,9.45,9.4,5
AMP,20241209,0.1088,0.1094,0.1056,0.108,1991570
AMS,20241209,70.02,70.38,69.62,69.7,432499
ANA,20241209,118,118.6,117.2,118,42746
ANE,20241209,20.04,20.22,19.82,20,229512
APAM,20241209,27.62,28.48,27.62,28.42,1766
APG,20241209,15.5,15.5,15.5,15.7,166
ARM,20241209,8.58,8.58,8.32,8.3,24
ART,20241209,6.45,6.45,6.45,6.45,1105
ATRY,20241209,3.03,3.06,3.02,3.05,19849
ATSI,20241209,3.82,3.88,3.82,3.88,516
AZK,20241209,6.14,6.2,6.14,6.2,5694
BAIN,20241209,2.92,2.92,2.92,2.92,1085
BBVA,20241209,9.608,9.662,9.568,9.582,5407025
BKT,20241209,7.778,7.826,7.652,7.686,1451592
BKY,20241209,0.21,0.213,0.21,0.2125,128700
BST,20241209,0.316,0.323,0.316,0.322,42129
CABK,20241209,5.39,5.426,5.356,5.374,6212168
CAF,20241209,33.65,33.9,33.4,33.65,33774
CASH,20241209,0.546,0.547,0.528,0.532,177642
CBAV,20241209,33.4,33.4,33,33.4,1017
CCEP,20241209,74.5,75.8,73.9,74,460
CEV,20241209,7.2,7.2,7.2,7.4,100
CIE,20241209,25.7,26.1,25.5,25.8,88657
CITY,20241209,0.45,0.496,0.45,0.469,122543
CLNX,20241209,34.09,34.09,33.38,33.54,661454
CLR,20241209,4.24,4.3,4.12,4.2,20134
COL,20241209,5.48,5.48,5.27,5.3,1701162
COM,20241209,0.74,0.745,0.74,0.745,1500
COX,20241209,10.08,10.1,9.5,9.79,11595
COXE,20241209,1.61,1.61,1.56,1.56,2942
DIA,20241209,0.0133,0.0135,0.0133,0.0135,16323023
DOM,20241209,2.845,2.86,2.83,2.83,146654
EAT,20241209,4.85,4.85,4.85,4.85,822
EBRO,20241209,16,16,15.82,15.92,26813
ECR,20241209,3.525,3.58,3.515,3.545,18391
EDR,20241209,7.48,7.74,7.48,7.69,170986
EIDF,20241209,3.86,4,3.75,3.98,24223
ELE,20241209,21.35,21.41,21.08,21.14,790428
ELZ,20241209,0.092,0.0988,0.092,0.0958,41126
ENC,20241209,2.774,2.804,2.774,2.79,393879
END,20241209,1.14,1.2,1.14,1.2,32250
ENER,20241209,4.4,4.4,4.37,4.37,2110
ENG,20241209,13.07,13.12,12.96,12.98,1581114
ENO,20241209,21.15,21.3,20.8,20.85,74434
ENRS,20241209,3.94,3.94,3.94,3.94,1800
ETC,20241209,3.08,3.08,3.05,3.05,1146
EZE,20241209,0.11,0.113,0.108,0.108,858500
FACE,20241209,1.62,1.62,1.555,1.6,4909
FAE,20241209,3.475,3.485,3.35,3.465,211335
FCC,20241209,9.37,9.37,9.19,9.26,19104
FDR,20241209,25.52,25.76,25.48,25.52,285779
FER,20241209,41.1,41.46,40.26,40.7,731232
GAM,20241209,1.34,1.345,1.31,1.33,27837
GAS,20241209,23.5,23.62,23.38,23.42,158830
GCO,20241209,37.9,37.9,37.2,37.7,16213
GEST,20241209,2.49,2.58,2.48,2.555,950178
GGR,20241209,6.26,6.26,6.16,6.26,897
GIGA,20241209,7.55,7.55,7.55,7.65,285
GRE,20241209,27.1,27.75,26.8,27.7,38494
GRF,20241209,8.722,8.834,8.652,8.804,1497471
GRF.P,20241209,6.86,6.95,6.79,6.9,143252
GRI,20241209,1.28,1.28,1.28,1.28,10
GSJ,20241209,4.63,4.71,4.62,4.66,71065
HAN,20241209,0.169,0.169,0.169,0.169,35000
HLZ,20241209,1.43,1.435,1.4,1.4,10715
HOME,20241209,15.24,15.26,15.14,15.16,51510
IAG,20241209,3.443,3.456,3.393,3.4,8467590
IBE,20241209,13.445,13.45,13.255,13.275,7015801
IBG,20241209,18.95,19,18.75,18.75,1915
IDR,20241209,17.31,17.34,17.03,17.2,337545
IFF,20241209,0.69,0.69,0.68,0.68,8750
IMC,20241209,3.345,3.45,3.32,3.365,147413
INDDT,20241209,10724.2,10747.8,10689.6,10693.3,46767
ISUR,20241209,8.8,9.25,8.8,9.25,1081
ITX,20241209,55.66,55.86,55.14,55.24,1240186
IZER,20241209,9.82,9.82,9.78,9.8,545
KOM,20241209,1.01,1.01,1.01,1.01,5000
LAB,20241209,2.04,2.04,2,2.04,850
LDA,20241209,1.106,1.132,1.104,1.126,502655
LGT,20241209,6.5,6.66,6.5,6.64,571
LIB,20241209,1.75,1.78,1.75,1.75,2089
LLN,20241209,1.005,1.03,1,1.03,24292
LLYC,20241209,7,7,6.95,7,396
LOG,20241209,30,30.02,29.68,29.76,116565
LRE,20241209,8.26,8.27,8.25,8.27,60432
MAKS,20241209,8.55,8.55,8.55,8.55,533
MAP,20241209,2.508,2.52,2.486,2.486,1470963
MCM,20241209,12.25,12.45,12.2,12.2,4948
MDF,20241209,0.557,0.57,0.504,0.504,672532
MEL,20241209,7.155,7.22,7.025,7.05,324846
MFEA,20241209,2.92,2.92,2.904,2.92,2575
MIO,20241209,3.18,3.18,3.18,3.18,256
MRL,20241209,10.5,10.5,10.21,10.26,467964
MTB,20241209,1.35,1.35,1.3,1.3,7267
MTS,20241209,24.4,24.94,24.4,24.6,311603
MVC,20241209,8.94,8.99,8.79,8.96,22080
NBI,20241209,4.02,4.02,4,4,2475
NEA,20241209,7.14,7.36,7.14,7.2,5494
NHH,20241209,4.435,4.475,4.4,4.4,34508
NTH,20241209,1.675,1.695,1.675,1.695,22336
NXT,20241209,0.315,0.338,0.311,0.336,680109
NYE,20241209,0.0098,0.01,0.0098,0.0098,1025960
OHL,20241209,0.3106,0.3156,0.3008,0.313,1711784
OLE,20241209,0.204,0.208,0.204,0.204,160139
ORY,20241209,1.536,1.564,1.536,1.544,77070
PANG,20241209,1.79,1.79,1.79,1.79,50
PAR,20241209,3.26,3.3,3.2,3.3,1946
PHM,20241209,78.65,80.1,78.25,79,51480
PRM,20241209,10.1,10.1,10,9.98,407
PRO,20241209,28.6,28.8,28,28.4,306
PRS,20241209,0.35,0.35,0.346,0.348,29831
PSG,20241209,1.756,1.776,1.716,1.752,420804
PUIG,20241209,19.29,19.56,19.12,19.45,574862
PVA,20241209,0.344,0.354,0.337,0.342,82084
R4,20241209,12.8,12.8,12.4,12.8,338
RBT,20241209,1.76,1.76,1.76,1.83,12
REE,20241209,16.94,17,16.83,16.93,1526929
REN,20241209,0.682,0.73,0.682,0.73,119609
REP,20241209,11.215,11.465,11.175,11.355,4193629
RIO,20241209,3.44,3.44,3.3,3.44,425
RJF,20241209,2.73,2.75,2.72,2.72,15700
RLIA,20241209,1.01,1.01,1,1,1195
ROVI,20241209,63.8,64.15,62.55,63.4,48948
RSS,20241209,2.3,2.3,2.3,2.3,2583
SAB,20241209,1.9045,1.925,1.8995,1.9105,8191342
SAI,20241209,0.1168,0.1168,0.1072,0.1086,246365
SAN,20241209,4.66,4.682,4.624,4.6515,18776613
SCO,20241209,4.5,4.5,4.5,4.56,13
SCYR,20241209,3.162,3.182,3.13,3.134,1544557
SEC,20241209,16.8,17,16.8,17,298
SLR,20241209,8.73,8.78,8.655,8.69,531550
SNG,20241209,2.2,2.2,2.04,2.14,27030
SOL,20241209,1.692,1.7,1.58,1.598,940349
SPH,20241209,0.54,0.54,0.532,0.558,19252
SQRL,20241209,1.26,1.3,1.25,1.25,31435
TEF,20241209,4.35,4.364,0,4.321,4896106
TLGO,20241209,3.52,3.6,3.45,3.545,279558
TRE,20241209,10.75,10.84,10.16,10.35,539156
TRG,20241209,0.513,0.53,0.513,0.521,165458
TUB,20241209,3.62,3.675,3.54,3.55,364298
UBS,20241209,0.003,0.003,0.0029,0.003,9118310
UNI,20241209,1.322,1.329,1.317,1.317,5129268
USI,20241209,4.5,4.5,4.5,4.5,110
VANA,20241209,0.0206,0.0214,0.0202,0.0212,623540
VID,20241209,96.5,97.2,95.8,96.4,27067
VIS,20241209,61.5,61.6,61,61.1,35346
VOC,20241209,0.634,0.634,0.614,0.62,5127
VYT,20241209,2.2,2.2,2.2,2.2,1502
YADV,20241209,11.6,11.6,11.6,11.5,86
YARP,20241209,2.88,2.88,2.88,2.88,3424
YATO,20241209,13.8,13.8,13.8,13.8,1320
YDOA,20241209,25,25,25,25.2,100
YENT,20241209,1.72,1.72,1.72,1.72,500
YFID,20241209,29.2,29.2,29.2,30.6,144
YGGC,20241209,141,141,141,142,1
YGMP,20241209,65.5,65.5,65.5,66,2
YGOP,20241209,16.4,16.4,16.4,16.4,350
YHSP,20241209,7,7,7,7,200
YINB7,20241209,0.945,0.945,0.945,0.945,5081
YINM,20241209,13.3,13.3,13.3,13.3,200
YISC,20241209,17.1,17.1,17.1,17.1,293
YLFG,20241209,4.44,4.44,4.44,4.44,1127
YMEI,20241209,49.8,49.8,49.8,49.8,40
YMHRE,20241209,2.68,2.68,2.68,2.68,8913
YNUM,20241209,1.86,1.86,1.86,1.86,1000
YORE,20241209,0.98,0.98,0.98,0.98,4922
YPARK,20241209,1.58,1.58,1.58,1.58,690
YPR2,20241209,0.057,0.057,0.057,0.057,7990
YPR3,20241209,0.212,0.212,0.212,0.212,10
YQUO,20241209,1.33,1.33,1.33,1.33,4000
YTAR,20241209,60,60,60,59.5,84
YTRA,20241209,4.76,4.76,4.76,4.76,1000
YUVS,20241209,7.1,7.1,7.1,7.1,250
YVBA,20241209,10.2,10.3,10.2,10.2,1502
YVIT,20241209,14.4,14.4,14.4,14.4,8793
YVIV,20241209,1.36,1.36,1.36,1.36,3600
YZBL,20241209,0.95,0.95,0.94,0.94,10050