A3M,20241217,4.25,4.325,4.22,4.315,413394
ACS,20241217,48,48.12,47.7,47.94,417899
ACX,20241217,9.385,9.4,9.25,9.25,1100525
ADX,20241217,1.582,1.612,1.54,1.566,448264
ADZ,20241217,4.9,4.9,4.9,4.9,45
AEDAS,20241217,25.1,25.75,24.8,25.4,53120
AENA,20241217,200.4,200.4,198.1,198.3,131911
AGIL,20241217,2.94,3,2.8,2.86,28351
AI,20241217,0.0897,0.0898,0.089,0.0895,913454
AIR,20241217,159.64,160.92,158.34,159.16,6020
ALB,20241217,82.6,82.7,82.6,82.6,49934
ALC,20241217,4.48,4.48,4.48,4.48,1100
ALM,20241217,8.42,8.435,8.19,8.22,132582
ALNT,20241217,7.98,7.98,7.86,7.9,3706
ALQ,20241217,9.5,9.5,9.5,9.5,356
AMP,20241217,0.116,0.1168,0.11,0.1122,4575320
AMS,20241217,67.72,68.14,67.32,67.6,445795
ANA,20241217,110.6,110.6,108.1,108.7,127920
ANE,20241217,18.41,18.43,18.17,18.24,277266
APAM,20241217,25.52,25.76,25.52,25.66,1236
APG,20241217,16.4,16.4,16.4,16.4,620
ARM,20241217,8.16,8.16,8.16,8.3,129
ART,20241217,6.5,6.65,6.5,6.6,2570
ATRY,20241217,3.1,3.1,3.06,3.1,43080
ATSI,20241217,3.84,3.84,3.84,3.84,205
AZK,20241217,6.26,6.26,6.26,6.26,79
BAIN,20241217,2.92,2.92,2.92,2.92,454
BBVA,20241217,9.712,9.782,9.502,9.52,6079124
BKT,20241217,7.508,7.512,7.298,7.32,2017007
BKY,20241217,0.204,0.2055,0.202,0.205,666486
BST,20241217,0.2995,0.2995,0.29,0.295,111516
CABK,20241217,5.19,5.214,5.066,5.09,8784371
CAF,20241217,34.15,34.25,33.7,34,33325
CASH,20241217,0.544,0.561,0.524,0.525,1283394
CBAV,20241217,32.3,32.3,31.6,31.8,525
CCEP,20241217,74.8,74.8,73.6,73.8,7792
CEV,20241217,7,7,7,7,911
CIE,20241217,25.3,25.6,25.2,25.4,40602
CITY,20241217,0.41,0.412,0.376,0.399,43045
CLNX,20241217,31.52,31.54,30.88,30.97,1751975
CLR,20241217,4.39,4.39,4.29,4.35,9775
CMM,20241217,2.06,2.06,2.06,2.02,1
COL,20241217,5.09,5.17,5.07,5.125,1345152
COM,20241217,0.69,0.69,0.69,0.69,400
COX,20241217,9.8,9.82,9,9.69,1965
COXE,20241217,1.55,1.55,1.51,1.51,6749
DIA,20241217,0.0165,0.0165,0.016,0.016,48295457
DOM,20241217,2.75,2.775,2.74,2.74,134630
EAT,20241217,4.66,4.73,4.46,4.55,13944
EBRO,20241217,16.06,16.08,15.9,16,19327
ECR,20241217,3.53,3.55,3.515,3.515,108952
EDR,20241217,7.74,7.74,7.54,7.72,85716
EIDF,20241217,3.71,3.875,3.7,3.875,38953
ELE,20241217,20.5,20.62,20.32,20.58,1173961
ELZ,20241217,0.092,0.0988,0.092,0.0958,41126
ENC,20241217,3.05,3.062,2.97,2.98,1141243
END,20241217,1.085,1.085,1.07,1.07,1100
ENER,20241217,4.35,4.38,4.33,4.37,4866
ENG,20241217,12.22,12.27,12.06,12.23,895355
ENO,20241217,15.24,15.32,14.66,14.84,203240
ENRS,20241217,3.94,4,3.88,3.92,1131
ETC,20241217,3,3,2.96,2.96,4700
EZE,20241217,0.104,0.105,0.1,0.102,1617555
FACE,20241217,1.61,1.65,1.6,1.61,3677
FAE,20241217,3.53,3.53,3.465,3.465,299908
FCC,20241217,9.4,9.4,9.15,9.15,26501
FDR,20241217,25.08,25.08,24.46,24.5,333306
FER,20241217,40.96,41.14,40.74,40.74,893460
GAM,20241217,1.32,1.32,1.305,1.305,12254
GAS,20241217,22.94,23.14,22.68,23.08,447349
GCO,20241217,36.7,36.8,36.5,36.65,18339
GEST,20241217,2.5,2.54,2.45,2.45,704134
GGR,20241217,6.18,6.18,6,6.08,10963
GIGA,20241217,7.25,7.3,7.15,7.3,5365
GRE,20241217,27.75,28.35,27.65,28.35,65201
GRF,20241217,9.778,9.9,0,9.77,1750722
GRF.P,20241217,7.25,7.415,7.25,7.38,165908
GRI,20241217,1.28,1.3,1.28,1.3,6300
GSJ,20241217,4.7,4.76,4.69,4.72,43702
HAN,20241217,0.17,0.17,0.17,0.17,17000
HLZ,20241217,1.425,1.47,1.375,1.385,13778
HOME,20241217,15.52,15.6,15.34,15.46,79228
IAG,20241217,3.591,3.625,3.581,3.595,6879275
IBE,20241217,13.165,13.23,13.09,13.2,13546171
IBG,20241217,18.35,18.6,18.35,18.3,2909
IDR,20241217,17.07,17.07,16.43,16.61,696892
IFF,20241217,0.68,0.68,0.66,0.66,6142
IMC,20241217,3.15,3.285,3.15,3.235,29188
INDDT,20241217,10629.3,10629.3,10496.8,10504.7,72204
ISUR,20241217,8.8,8.8,8.8,8.8,3318
ITX,20241217,49.89,51.16,0,50.2,2087360
IZER,20241217,9.78,9.78,9.78,9.78,290
KOM,20241217,1.05,1.05,1.05,1.05,400
LAB,20241217,2.18,2.22,2.18,2.2,5771
LDA,20241217,1.13,1.13,1.1,1.112,615820
LGT,20241217,6.5,6.6,6.46,6.54,2140
LIB,20241217,1.74,1.75,1.7,1.75,2180
LLN,20241217,1,1,0.99,1,2725
LLYC,20241217,6.7,6.7,6.7,6.7,600
LOG,20241217,28.94,28.94,28.22,28.24,225197
LRE,20241217,8.25,8.3,8.25,8.26,46098
MAKS,20241217,8.3,8.3,8.1,8.15,2561
MAP,20241217,2.474,2.504,2.464,2.474,1949395
MCM,20241217,12.2,12.2,12.1,12.1,4130
MDF,20241217,0.291,0.295,0.251,0.254,1507365
MEL,20241217,7.44,7.56,7.44,7.48,246110
MFEA,20241217,2.96,3.11,2.794,2.95,14676
MIO,20241217,3,3,3,3,102
MRL,20241217,10.08,10.15,9.985,10.06,741395
MTB,20241217,1.32,1.33,1.32,1.32,4943
MTS,20241217,23.35,23.36,22.89,22.9,191193
MVC,20241217,9.2,9.23,9.13,9.2,12968
NBI,20241217,4,4,4,4,530
NEA,20241217,7.86,7.86,7.6,7.64,4355
NHH,20241217,6.23,6.25,6.23,6.23,193048
NTH,20241217,1.705,1.705,1.685,1.69,18090
NXT,20241217,0.39,0.39,0.365,0.369,820156
NYE,20241217,0.01,0.01,0.0062,0.0066,197525820
OHL,20241217,0.325,0.336,0.3248,0.3326,3569084
OLE,20241217,0.2,0.202,0.198,0.199,475521
ORY,20241217,1.68,1.702,1.62,1.66,250432
PANG,20241217,1.76,1.76,1.76,1.76,614
PAR,20241217,3.24,3.24,3.2,3.2,3207
PHM,20241217,79.45,79.8,76.3,76.5,54698
PRM,20241217,10,10.15,9.9,10.1,3952
PRO,20241217,28.6,28.6,28.6,28.6,2
PRS,20241217,0.337,0.349,0.337,0.349,21951
PSG,20241217,1.69,1.7,1.672,1.698,148375
PUIG,20241217,18.51,18.64,18.135,18.135,526797
PVA,20241217,0.335,0.346,0.335,0.344,9802
R4,20241217,11.8,12.1,11.8,12.1,2990
RBT,20241217,1.83,1.83,1.83,1.83,878
REE,20241217,16.42,16.63,16.38,16.57,1264689
REN,20241217,0.69,0.712,0.688,0.69,25180
REP,20241217,11.23,11.245,11.015,11.025,6228830
RIO,20241217,3.3,3.32,3.3,3.3,3547
RJF,20241217,2.57,2.63,2.51,2.56,40899
RLIA,20241217,1.02,1.02,1.005,1.01,41547
ROVI,20241217,63.2,63.2,61.2,61.45,59946
RSS,20241217,2.12,2.12,2.1,2.1,5552
SAB,20241217,1.9315,1.938,1.872,1.883,8753348
SAI,20241217,0.1034,0.1082,0.1014,0.1048,469599
SAN,20241217,4.663,4.6685,0,4.46,38316628
SCO,20241217,4.66,4.66,4.56,4.56,3328
SCYR,20241217,3.17,3.184,3.138,3.142,1318931
SEC,20241217,16.8,17,16.8,16.9,298
SLR,20241217,8.3,8.35,8.185,8.2,622600
SNG,20241217,1.99,2.12,1.99,2.08,25767
SOL,20241217,1.692,1.7,1.58,1.598,940349
SPH,20241217,0.636,0.636,0.636,0.636,57201
SQRL,20241217,1.265,1.265,1.26,1.3,55
TEF,20241217,4.101,4.135,0,4.045,17979188
TLGO,20241217,3.465,3.495,3.4,3.445,262840
TRE,20241217,10.69,10.69,10.38,10.4,142879
TRG,20241217,0.5,0.502,0.491,0.4915,427556
TUB,20241217,3.5,3.5,3.38,3.385,187351
UBS,20241217,0.0028,0.0029,0.0027,0.0028,69513120
UNI,20241217,1.267,1.275,1.225,1.228,9604980
USI,20241217,4.5,4.5,4.5,4.5,890
VANA,20241217,0.0192,0.0208,0.019,0.019,753500
VID,20241217,94.7,94.7,93.4,94.1,24944
VIS,20241217,60,60.5,59.6,59.6,77104
VOC,20241217,0.632,0.64,0.632,0.632,3667
VYT,20241217,2.24,2.24,2.24,2.24,1000
YADV,20241217,11.8,11.8,11.8,11.8,200
YARP,20241217,2.88,2.88,2.88,2.88,3424
YATO,20241217,13.9,13.9,13.9,14,190
YDOA,20241217,24.6,24.6,24.6,25.2,195
YENT,20241217,1.52,1.52,1.49,1.49,6750
YFID,20241217,29.2,29.2,29.2,30.6,1
YGGC,20241217,141,141,141,142,1
YGMP,20241217,66,66,66,66,517
YGOP,20241217,16.6,16.6,16.6,16.6,218
YHSP,20241217,7.1,7.1,7.1,7.1,300
YINB7,20241217,0.945,0.945,0.945,0.945,5081
YINM,20241217,13.3,13.3,13.3,13.3,200
YISC,20241217,17.1,17.1,17.1,17.1,293
YLFG,20241217,4.48,4.48,4.48,4.48,1117
YMEI,20241217,49.8,50,49.8,49.8,200
YMHRE,20241217,2.58,2.6,2.58,2.6,3866
YNUM,20241217,1.86,1.86,1.86,1.86,1000
YORE,20241217,0.99,0.99,0.99,0.95,5078
YPARK,20241217,1.58,1.58,1.58,1.58,690
YPR2,20241217,0.057,0.057,0.057,0.057,7990
YPR3,20241217,0.212,0.212,0.212,0.212,10
YQPQ,20241217,1.25,1.25,1.25,1.22,17
YQUO,20241217,1.33,1.33,1.33,1.33,4000
YTAR,20241217,60.5,60.5,60.5,59.5,83
YTRA,20241217,4.82,4.86,4.82,4.86,2029
YUVS,20241217,7.1,7.1,7.1,7.1,250
YVBA,20241217,10,10,10,10,1000
YVIT,20241217,14.4,14.4,14.4,14.4,1103
YVIV,20241217,1.36,1.36,1.36,1.36,3600
YZBL,20241217,0.95,0.95,0.94,0.94,10050