A3M,20241211,4.7,4.71,4.615,4.665,469069
ACS,20241211,47.16,47.74,46.7,47.74,270672
ACX,20241211,10,10.2,9.825,10.17,692386
ADX,20241211,1.612,1.636,1.6,1.61,198573
ADZ,20241211,5.26,5.28,5.16,5.32,286
AEDAS,20241211,25.6,25.75,25.15,25.2,20065
AENA,20241211,195.9,198.3,194.6,197.8,148499
AGIL,20241211,3,3.06,2.94,3,18543
AI,20241211,0.0918,0.092,0.089,0.0917,1724317
AIR,20241211,155.98,157.3,155.5,156.54,1839
ALB,20241211,47.4,47.65,46.75,47.1,2016
ALC,20241211,4.6,4.6,4.5,4.5,1788
ALM,20241211,8.3,8.385,8.27,8.31,125411
ALNT,20241211,7.92,7.98,7.88,7.9,3773
ALQ,20241211,9.45,9.45,9.45,9.45,301
AMP,20241211,0.1072,0.1072,0.1058,0.107,1777003
AMS,20241211,68.64,69.34,67.84,69.1,645563
ANA,20241211,119.5,119.5,115.2,115.2,105992
ANE,20241211,20.04,20.06,19.21,19.23,599321
APAM,20241211,28.5,28.68,28.2,28.5,2589
APG,20241211,15.2,15.5,15.2,15.5,1502
ARM,20241211,8.58,8.58,8.32,8.3,24
ART,20241211,6.4,6.45,6.4,6.45,515
ATRY,20241211,2.99,3.07,2.97,3.06,64751
ATSI,20241211,3.88,3.88,3.8,3.8,2887
AZK,20241211,6.08,6.26,6.08,6.2,11850
BAIN,20241211,2.92,2.92,2.92,2.92,1085
BBVA,20241211,9.578,9.656,9.484,9.508,7799592
BKT,20241211,7.606,7.64,7.526,7.558,1007073
BKY,20241211,0.212,0.212,0.2085,0.21,267967
BST,20241211,0.3465,0.3555,0.328,0.335,518362
CABK,20241211,5.312,5.36,5.166,5.2,14274295
CAF,20241211,34,34.2,33.8,34.2,22168
CASH,20241211,0.548,0.55,0.537,0.544,388049
CBAV,20241211,33,33,32.7,33,1130
CCEP,20241211,75.8,75.9,75.1,75.8,826
CEV,20241211,7,7,7,7,499
CIE,20241211,25.95,25.95,25.6,25.85,76516
CITY,20241211,0.47,0.48,0.46,0.47,31482
CLNX,20241211,33.2,33.34,32.84,33.17,894222
CLR,20241211,4.2,4.25,4.18,4.23,6725
CMM,20241211,2.06,2.06,2.06,2.02,15
COL,20241211,5.25,5.25,5.18,5.2,1200468
COM,20241211,0.73,0.73,0.72,0.73,229
COX,20241211,9.75,9.75,9.7,9.75,564
COXE,20241211,1.6,1.6,1.57,1.57,1901
DIA,20241211,0.0135,0.0148,0.0135,0.0147,108708159
DOM,20241211,2.755,2.78,2.74,2.74,127712
EAT,20241211,4.84,4.84,4.84,4.84,500
EBRO,20241211,15.92,15.94,15.78,15.86,24528
ECR,20241211,3.515,3.56,3.515,3.55,41165
EDR,20241211,7.5,7.7,7.5,7.7,118006
EIDF,20241211,4.09,4.16,4,4.16,24898
ELE,20241211,21.16,21.21,20.91,20.95,951049
ELZ,20241211,0.092,0.0988,0.092,0.0958,41126
ENC,20241211,2.812,2.87,2.81,2.862,600793
END,20241211,1.2,1.2,1.2,1.2,786
ENER,20241211,4.44,4.44,4.44,4.44,1409
ENG,20241211,12.55,12.56,12.38,12.39,845065
ENO,20241211,20.15,20.4,19.76,20.2,211577
ENRS,20241211,4,4.02,4,4.02,4902
ETC,20241211,3.04,3.04,3.04,3.08,280
EZE,20241211,0.106,0.108,0.105,0.106,825564
FACE,20241211,1.6,1.61,1.6,1.61,10170
FAE,20241211,3.485,3.485,3.415,3.425,89804
FCC,20241211,9.26,9.36,9.2,9.33,28251
FDR,20241211,25.44,25.9,25.28,25.8,164318
FER,20241211,40.16,40.78,40.04,40.54,541398
GAM,20241211,1.31,1.335,1.31,1.335,26054
GAS,20241211,23.7,23.74,23.5,23.6,197899
GCO,20241211,38,38,37,37.1,55947
GEST,20241211,2.55,2.585,2.535,2.555,523389
GGR,20241211,6.26,6.26,6.2,6.24,8859
GIGA,20241211,7.8,7.9,7.7,7.7,5133
GRE,20241211,27.95,28.05,27.2,27.3,43436
GRF,20241211,8.94,8.94,8.746,8.834,1030450
GRF.P,20241211,7.065,7.065,6.755,6.81,89116
GRI,20241211,1.28,1.28,1.28,1.28,10
GSJ,20241211,4.77,4.81,4.73,4.74,175013
HAN,20241211,0.17,0.17,0.17,0.17,17000
HLZ,20241211,1.375,1.41,1.335,1.4,19103
HOME,20241211,15.12,15.46,15.02,15.42,74433
IAG,20241211,3.449,3.526,3.353,3.502,9570460
IBE,20241211,13.255,13.305,13.175,13.205,7003232
IBG,20241211,18.5,18.95,18.5,18.75,1974
IDR,20241211,17.05,17.3,16.86,17.29,272262
IFF,20241211,0.68,0.68,0.67,0.67,30001
IMC,20241211,3.31,3.31,3.25,3.25,31008
INDDT,20241211,10650.9,10670.2,10608.6,10626.3,59712
ISUR,20241211,9.15,9.15,8.6,9,1589
ITX,20241211,51.42,52.48,0,51.12,5429915
IZER,20241211,9.72,9.78,9.58,9.74,6324
KOM,20241211,1.05,1.05,1.05,1.05,400
LAB,20241211,2,2.08,2,2.08,11380
LDA,20241211,1.11,1.122,1.106,1.116,280987
LGT,20241211,6.48,6.64,6.48,6.48,931
LIB,20241211,1.75,1.75,1.75,1.75,1050
LLN,20241211,1.02,1.02,1,1,7406
LLYC,20241211,6.95,6.95,6.75,6.8,1211
LOG,20241211,29.56,29.6,29.34,29.44,92463
LRE,20241211,8.26,8.27,8.25,8.26,129939
MAKS,20241211,8.4,8.4,8,8.15,4610
MAP,20241211,2.456,2.476,2.44,2.46,1181388
MCM,20241211,12.6,12.6,12.25,12.35,6227
MDF,20241211,0.557,0.57,0.504,0.504,672532
MEL,20241211,7.22,7.455,7.22,7.395,301019
MFEA,20241211,2.94,3,2.94,2.994,2355
MIO,20241211,3.18,3.18,3.18,3.18,98
MRL,20241211,10.16,10.36,10.1,10.28,1031393
MTB,20241211,1.3,1.3,1.3,1.3,156
MTS,20241211,24.45,24.58,24.29,24.57,95358
MVC,20241211,9.06,9.28,8.97,9.07,41789
NBI,20241211,4,4,4,4,8048
NEA,20241211,7.2,7.4,7.2,7.22,5298
NHH,20241211,4.49,4.515,4.44,4.49,54605
NTH,20241211,1.68,1.69,1.675,1.685,11232
NXT,20241211,0.35,0.364,0.34,0.36,2005586
NYE,20241211,0.01,0.01,0.0098,0.0098,2985400
OHL,20241211,0.318,0.318,0.3042,0.31,1611157
OLE,20241211,0.202,0.205,0.201,0.203,256950
ORY,20241211,1.576,1.59,1.554,1.556,34329
PANG,20241211,1.72,1.72,1.72,1.79,50
PAR,20241211,3.4,3.48,3.34,3.4,5064
PHM,20241211,78.3,78.85,74.7,75.2,53502
PRM,20241211,10.05,10.15,10,10.1,1147
PRO,20241211,28.6,28.6,28.6,28.4,20
PRS,20241211,0.345,0.35,0.336,0.35,53230
PSG,20241211,1.726,1.754,1.72,1.744,177671
PUIG,20241211,19.02,19.14,18.75,18.965,215333
PVA,20241211,0.345,0.35,0.34,0.349,86753
R4,20241211,12.8,13,12.1,12.5,4388
RBT,20241211,1.83,1.83,1.83,1.83,502
REE,20241211,17.01,17.06,16.74,16.89,1494595
REN,20241211,0.74,0.75,0.708,0.72,12154
REP,20241211,11.35,11.43,11.31,11.345,2533563
RIO,20241211,3.48,3.48,3.48,3.48,703
RJF,20241211,2.73,2.79,2.71,2.72,13876
RLIA,20241211,1.005,1.02,1,1,24552
ROVI,20241211,63.55,63.8,62.7,63.4,41013
RSS,20241211,2.38,2.38,2.38,2.38,2260
SAB,20241211,1.896,1.911,1.8565,1.8775,9374401
SAI,20241211,0.1064,0.111,0.1064,0.11,215499
SAN,20241211,4.687,4.699,4.632,4.6375,19482031
SCO,20241211,4.5,4.5,4.5,4.56,13
SCYR,20241211,3.12,3.136,3.1,3.13,1362180
SEC,20241211,16.8,17,16.8,16.9,298
SLR,20241211,9.05,9.05,8.84,8.895,746473
SNG,20241211,2.1,2.18,2.06,2.06,30225
SOL,20241211,1.692,1.7,1.58,1.598,940349
SPH,20241211,0.542,0.628,0.54,0.578,122888
SQRL,20241211,1.28,1.28,1.27,1.28,15518
TEF,20241211,4.28,4.284,4.256,4.276,10333269
TLGO,20241211,3.595,3.595,3.5,3.54,94652
TRE,20241211,10.42,10.5,10.3,10.35,205865
TRG,20241211,0.52,0.523,0.513,0.52,240760
TUB,20241211,3.6,3.6,3.5,3.6,214934
UBS,20241211,0.0029,0.003,0.0028,0.0028,67647240
UNI,20241211,1.317,1.324,1.296,1.302,4529416
USI,20241211,4.5,4.5,4.5,4.5,890
VANA,20241211,0.022,0.0222,0.0202,0.021,883970
VID,20241211,96.9,97.5,0,96.9,14308
VIS,20241211,60.1,60.4,59.9,60.3,30201
VOC,20241211,0.69,0.69,0.652,0.654,28433
VYT,20241211,2.24,2.24,2.2,2.2,9273
YADV,20241211,11.6,11.7,11.6,11.7,1000
YARP,20241211,2.88,2.88,2.88,2.88,3424
YATO,20241211,13.9,14,13.9,14,550
YDOA,20241211,25,25,25,25.2,100
YENT,20241211,1.72,1.72,1.72,1.72,500
YFID,20241211,29.2,29.2,29.2,30.6,144
YGGC,20241211,141,141,141,142,1
YGMP,20241211,66,66,66,66,517
YGOP,20241211,16.6,16.6,16.6,16.6,218
YHSP,20241211,7.05,7.05,7.05,7.05,200
YINB7,20241211,0.945,0.945,0.945,0.945,5081
YINM,20241211,13.3,13.3,13.3,13.3,200
YISC,20241211,17.1,17.1,17.1,17.1,293
YLFG,20241211,4.44,4.44,4.44,4.44,1127
YMEI,20241211,49.8,49.8,49.8,49.2,40
YMHRE,20241211,2.58,2.6,2.58,2.6,3862
YNUM,20241211,1.86,1.86,1.86,1.86,1000
YORE,20241211,0.98,0.98,0.98,0.98,100000
YPARK,20241211,1.58,1.58,1.58,1.58,690
YPR2,20241211,0.057,0.057,0.057,0.057,7990
YPR3,20241211,0.212,0.212,0.212,0.212,10
YQUO,20241211,1.33,1.33,1.33,1.33,4000
YTAR,20241211,60,60,60,59.5,84
YTRA,20241211,4.76,4.76,4.76,4.76,1000
YUVS,20241211,7.1,7.1,7.1,7.1,250
YVBA,20241211,10.2,10.3,10.2,10.2,1502
YVIT,20241211,14.4,14.4,14.4,14.4,8450
YVIV,20241211,1.36,1.36,1.36,1.36,3600
YZBL,20241211,0.95,0.95,0.94,0.94,10050