A3M,20241210,4.73,4.74,4.685,4.7,502258
ACS,20241210,47.12,47.9,47.1,47.24,353730
ACX,20241210,10.15,10.18,10.02,10.04,767523
ADX,20241210,1.63,1.632,1.616,1.62,86517
ADZ,20241210,5.32,5.32,5.1,5.32,6443
AEDAS,20241210,25.45,25.9,25.4,25.75,46472
AENA,20241210,201.2,202.6,200,200,104945
AGIL,20241210,3.02,3.06,2.94,3.06,10315
AI,20241210,0.09,0.0913,0.089,0.0913,1108706
AIR,20241210,157.22,157.6,155.98,156.1,1475
ALB,20241210,48,48,47.6,47.7,4159
ALC,20241210,4.52,4.6,4.52,4.6,1603
ALM,20241210,8.325,8.465,8.295,8.355,107342
ALNT,20241210,7.92,8,7.92,8,5755
ALQ,20241210,9.45,9.45,9.45,9.45,301
AMP,20241210,0.1072,0.1086,0.1062,0.1076,2159993
AMS,20241210,69.34,69.7,69,69,422509
ANA,20241210,117.3,119.7,117.3,119.5,55643
ANE,20241210,19.99,20.24,19.83,20.1,479407
APAM,20241210,28.08,28.2,27.92,28.08,2864
APG,20241210,15.4,15.5,15.4,15.5,1000
ARM,20241210,8.58,8.58,8.32,8.3,24
ART,20241210,6.4,6.5,6.4,6.5,1472
ATRY,20241210,3.04,3.05,2.9,3,70958
ATSI,20241210,3.96,3.96,3.96,3.96,231
AZK,20241210,6.14,6.2,6.02,6.14,9337
BAIN,20241210,2.92,2.92,2.92,2.92,1085
BBVA,20241210,9.556,9.656,9.526,9.592,5074323
BKT,20241210,7.672,7.688,7.584,7.606,1560722
BKY,20241210,0.2125,0.2125,0.2095,0.21,658552
BST,20241210,0.322,0.336,0.3155,0.336,106483
CABK,20241210,5.36,5.38,5.314,5.33,8746409
CAF,20241210,33.6,33.95,33.45,33.85,30827
CASH,20241210,0.548,0.548,0.529,0.548,146501
CBAV,20241210,33.6,33.7,33,33,2337
CCEP,20241210,74.3,75.1,74.1,74,99
CEV,20241210,7.2,7.2,7.2,7.4,100
CIE,20241210,25.8,26,25.6,25.75,36127
CITY,20241210,0.482,0.482,0.467,0.47,21016
CLNX,20241210,33.34,33.62,33.22,33.22,671714
CLR,20241210,4.2,4.29,4.18,4.2,9623
COL,20241210,5.295,5.295,5.2,5.24,1473089
COM,20241210,0.73,0.73,0.73,0.73,3424
COX,20241210,9.9,9.9,9.74,9.75,2001
COXE,20241210,1.56,1.56,1.56,1.56,3000
DIA,20241210,0.0136,0.0136,0.0134,0.0136,14002550
DOM,20241210,2.805,2.84,2.765,2.775,164599
EAT,20241210,4.765,4.89,4.76,4.89,3099
EBRO,20241210,15.88,15.96,15.82,15.84,14950
ECR,20241210,3.515,3.54,3.515,3.53,21555
EDR,20241210,7.5,7.65,7.5,7.61,124704
EIDF,20241210,3.98,4.075,3.98,4.07,22774
ELE,20241210,21.12,21.28,21.09,21.19,828773
ELZ,20241210,0.092,0.0988,0.092,0.0958,41126
ENC,20241210,2.776,2.814,2.774,2.814,559112
END,20241210,1.195,1.215,1.195,1.215,13730
ENER,20241210,4.41,4.44,4.37,4.37,3823
ENG,20241210,12.58,12.59,0,12.59,1275443
ENO,20241210,20.85,20.95,20.05,20.1,224233
ENRS,20241210,3.9,4,3.86,4,9484
ETC,20241210,3.03,3.08,3,3.08,1437
EZE,20241210,0.107,0.108,0.106,0.107,447414
FACE,20241210,1.55,1.6,1.55,1.6,5914
FAE,20241210,3.47,3.485,3.41,3.415,79362
FCC,20241210,9.42,9.42,9.25,9.3,21292
FDR,20241210,25.6,25.96,25.48,25.48,181801
FER,20241210,40.76,40.98,40.12,40.12,997323
GAM,20241210,1.345,1.345,1.31,1.33,3844
GAS,20241210,23.5,23.62,23.34,23.58,167582
GCO,20241210,38,38,37.15,37.45,13558
GEST,20241210,2.545,2.57,2.535,2.555,540553
GGR,20241210,6.26,6.28,6.22,6.28,9601
GIGA,20241210,7.7,7.8,7.7,7.7,1408
GRE,20241210,27.3,27.95,27,27.8,51477
GRF,20241210,8.86,8.954,8.812,8.894,1596365
GRF.P,20241210,6.98,7.04,6.875,6.935,229384
GRI,20241210,1.28,1.28,1.28,1.28,10
GSJ,20241210,4.66,4.83,4.66,4.74,134825
HAN,20241210,0.17,0.172,0.17,0.172,28728
HLZ,20241210,1.4,1.4,1.37,1.375,5694
HOME,20241210,15.14,15.26,14.96,14.98,66249
IAG,20241210,3.371,3.433,3.288,3.42,8723698
IBE,20241210,13.27,13.345,13.22,13.265,7033653
IBG,20241210,18.9,19.15,18.55,18.6,5453
IDR,20241210,17.13,17.3,17.08,17.08,261796
IFF,20241210,0.68,0.68,0.67,0.67,30001
IMC,20241210,3.31,3.5,3.31,3.31,58047
INDDT,20241210,10670.1,10689.2,10646.6,10660.7,49786
ISUR,20241210,8.85,9.1,8.8,8.8,956
ITX,20241210,55.2,55.38,54.6,54.7,1500348
IZER,20241210,9.8,9.8,9.8,9.8,3589
KOM,20241210,1.05,1.05,1.05,1.01,1
LAB,20241210,2,2,2,2,17995
LDA,20241210,1.12,1.126,1.112,1.12,195608
LGT,20241210,6.52,6.64,6.5,6.64,440
LIB,20241210,1.74,1.74,1.7,1.7,4977
LLN,20241210,1.025,1.04,1.01,1.04,7220
LLYC,20241210,7,7,7,7,155
LOG,20241210,29.8,29.9,29.52,29.52,87788
LRE,20241210,8.25,8.27,8.25,8.25,47031
MAKS,20241210,8.55,8.55,8.55,8.55,533
MAP,20241210,2.49,2.49,2.462,2.468,1887008
MCM,20241210,12.2,12.6,12.2,12.6,11982
MDF,20241210,0.557,0.57,0.504,0.504,672532
MEL,20241210,7.15,7.465,7.15,7.225,599870
MFEA,20241210,2.998,2.998,2.886,2.886,1771
MIO,20241210,3.18,3.18,3.18,3.18,103
MRL,20241210,10.21,10.25,10.11,10.18,863475
MTB,20241210,1.35,1.35,1.3,1.3,7267
MTS,20241210,24.51,24.56,24.34,24.56,110617
MVC,20241210,8.86,9.09,8.86,9,29242
NBI,20241210,4,4,4,4,100
NEA,20241210,7.26,7.36,7.26,7.36,5183
NHH,20241210,4.375,4.5,4.375,4.47,72251
NTH,20241210,1.69,1.7,1.68,1.7,19109
NXT,20241210,0.35,0.355,0.334,0.34,2144321
NYE,20241210,0.0098,0.01,0.0098,0.01,5069450
OHL,20241210,0.3148,0.3198,0.309,0.316,1497183
OLE,20241210,0.204,0.205,0.202,0.202,258399
ORY,20241210,1.56,1.58,1.544,1.578,73487
PANG,20241210,1.72,1.72,1.72,1.79,50
PAR,20241210,3.32,3.32,3.32,3.32,800
PHM,20241210,78.55,80.35,78.3,78.85,39603
PRM,20241210,10.15,10.15,9.86,10.05,4224
PRO,20241210,28.6,28.6,28.6,28.4,77
PRS,20241210,0.345,0.35,0.345,0.345,65587
PSG,20241210,1.756,1.756,1.726,1.736,121316
PUIG,20241210,19.29,19.31,18.96,19.03,260828
PVA,20241210,0.34,0.35,0.34,0.345,102771
R4,20241210,12.5,12.8,12.5,12.8,2471
RBT,20241210,1.83,1.83,1.83,1.83,502
REE,20241210,16.88,17.07,16.88,17.01,1171293
REN,20241210,0.728,0.734,0.712,0.734,17549
REP,20241210,11.28,11.455,11.275,11.43,2381763
RIO,20241210,3.44,3.44,3.3,3.44,425
RJF,20241210,2.72,2.74,2.72,2.73,3204
RLIA,20241210,1.005,1.02,1.005,1.005,37702
ROVI,20241210,63.8,63.9,63.4,63.4,58642
RSS,20241210,2.32,2.36,2.32,2.36,4421
SAB,20241210,1.9005,1.924,1.897,1.9025,7859327
SAI,20241210,0.1092,0.1128,0.1056,0.1084,230937
SAN,20241210,4.635,4.7,4.6315,4.6765,19538719
SCO,20241210,4.5,4.5,4.5,4.56,13
SCYR,20241210,3.138,3.146,3.11,3.124,1373937
SEC,20241210,16.8,17,16.8,17,298
SLR,20241210,8.6,9.03,8.59,9.015,700041
SNG,20241210,2.16,2.22,2.04,2.1,33084
SOL,20241210,1.692,1.7,1.58,1.598,940349
SPH,20241210,0.56,0.58,0.54,0.54,18642
SQRL,20241210,1.28,1.28,1.255,1.27,5567
TEF,20241210,4.3,4.318,0,4.279,7948091
TLGO,20241210,3.55,3.59,3.54,3.59,91186
TRE,20241210,10.35,10.57,10.23,10.49,293124
TRG,20241210,0.514,0.527,0.508,0.517,397385
TUB,20241210,3.54,3.595,3.495,3.595,209329
UBS,20241210,0.0029,0.003,0.0028,0.003,52442560
UNI,20241210,1.33,1.335,1.314,1.315,6031136
USI,20241210,4.5,4.5,4.5,4.5,890
VANA,20241210,0.0204,0.023,0.0202,0.0212,2038702
VID,20241210,96.2,96.4,95.4,96.3,15133
VIS,20241210,61,61.2,60.1,60.1,55932
VOC,20241210,0.612,0.678,0.612,0.678,314662
VYT,20241210,2.2,2.2,2.2,2.2,1502
YADV,20241210,11.6,11.6,11.6,11.5,86
YARP,20241210,2.88,2.88,2.88,2.88,3424
YATO,20241210,13.8,14,13.8,14,22648
YDOA,20241210,25,25,25,25.2,100
YENT,20241210,1.72,1.72,1.72,1.72,500
YFID,20241210,29.2,29.2,29.2,30.6,144
YGGC,20241210,141,141,141,142,1
YGMP,20241210,66,66,66,66,517
YGOP,20241210,16.4,16.4,16.4,16.4,350
YHSP,20241210,7.05,7.05,7.05,7.05,200
YINB7,20241210,0.945,0.945,0.945,0.945,5081
YINM,20241210,13.3,13.3,13.3,13.3,200
YISC,20241210,17.1,17.1,17.1,17.1,293
YLFG,20241210,4.44,4.44,4.44,4.44,1127
YMEI,20241210,49.8,49.8,49.8,49.8,40
YMHRE,20241210,2.56,2.56,2.54,2.54,21087
YNUM,20241210,1.86,1.86,1.86,1.86,1000
YORE,20241210,0.98,0.98,0.98,0.98,4922
YPARK,20241210,1.58,1.58,1.58,1.58,690
YPR2,20241210,0.057,0.057,0.057,0.057,7990
YPR3,20241210,0.212,0.212,0.212,0.212,10
YQUO,20241210,1.33,1.33,1.33,1.33,4000
YTAR,20241210,60,60,60,59.5,84
YTRA,20241210,4.76,4.76,4.76,4.76,1000
YUVS,20241210,7.1,7.1,7.1,7.1,250
YVBA,20241210,10.2,10.3,10.2,10.2,1502
YVIT,20241210,14.4,14.4,14.4,14.4,2080
YVIV,20241210,1.36,1.36,1.36,1.36,3600
YZBL,20241210,0.95,0.95,0.94,0.94,10050