A3M,20250313,5,5.08,4.965,5.03,382473
ACS,20250313,53.45,53.85,53.1,53.6,275592
ACX,20250313,10.87,11.18,10.83,11.12,738546
ADX,20250313,1.43,1.444,1.41,1.43,262265
ADZ,20250313,4.92,4.92,4.92,4.93,6
AEDAS,20250313,28.45,28.45,27.75,28,74076
AENA,20250313,212.2,213,209.8,210.8,139362
AGIL,20250313,2.7,2.8,2.7,2.8,7959
AI,20250313,0.1238,0.124,0.1216,0.1236,891077
AIR,20250313,164.94,164.96,162.6,162.88,3627
ALB,20250313,83.6,83.6,83.6,83.6,1855
ALC,20250313,4.7,4.7,4.7,4.7,621
ALM,20250313,10.13,10.21,10,10.01,128891
ALNT,20250313,8.9,8.9,8.8,8.8,6325
ALQ,20250313,11.6,11.6,11.4,11.4,500
AMP,20250313,0.1348,0.145,0.134,0.1412,22171030
AMS,20250313,67.58,68.5,67.18,68.22,658620
ANA,20250313,118.6,120.9,118.3,120,91564
ANE,20250313,17.7,17.91,17.57,17.74,320568
APAM,20250313,31.1,31.62,31.1,31.56,956
APG,20250313,16.1,16.1,16.1,16.1,800
ARM,20250313,7.56,7.56,7.56,7.52,1
ART,20250313,7.45,7.55,7.45,7.5,1085
ATRY,20250313,3.2,3.24,3.15,3.15,26506
ATSI,20250313,3.56,3.56,3.56,3.56,1300
AZK,20250313,7.4,7.5,7.4,7.5,3980
BAIN,20250313,3.42,3.44,3.42,3.44,2070
BBVA,20250313,12.74,12.925,12.655,12.77,7145322
BKT,20250313,10.05,10.13,9.968,10.03,1810220
BKY,20250313,0.249,0.264,0.247,0.2575,7147414
BST,20250313,0.3445,0.3515,0.33,0.342,290612
CABK,20250313,6.922,7.026,6.826,6.96,7153569
CAF,20250313,37.75,37.8,37.05,37.6,38323
CASH,20250313,0.681,0.681,0.665,0.667,201114
CBAV,20250313,35.2,35.7,35,35.5,1655
CCEP,20250313,75.1,76.3,75.1,74.5,235
CEV,20250313,7.15,7.15,7.15,7.15,347
CIE,20250313,22.1,22.35,21.95,22.1,46695
CITY,20250313,0.0862,0.09,0.085,0.086,175719
CLNX,20250313,31.55,32.48,31.55,32.02,1282985
CLR,20250313,3.93,4,3.9,4,6177
CMM,20250313,1.98,1.98,1.98,2.02,8
COL,20250313,5.27,5.295,5.235,5.26,768158
COM,20250313,0.62,0.64,0.56,0.61,91853
COX,20250313,9,9.18,8.74,9.08,7628
COXE,20250313,1.49,1.49,1.49,1.49,600
DIA,20250313,18.1,18.1,17.9,18,16805
DOM,20250313,2.765,2.795,2.755,2.78,221203
EAT,20250313,4.07,4.07,4.07,4.085,19
EBRO,20250313,16.26,16.4,16.18,16.22,27417
ECR,20250313,2.865,2.885,2.835,2.835,59133
EDR,20250313,7.84,7.86,7.7,7.73,109980
EIDF,20250313,4.86,4.94,4.8,4.88,16318
ELE,20250313,21.79,22.09,21.73,22.04,1057237
ELZ,20250313,0.1395,0.1395,0.125,0.13,406970
ENC,20250313,3.202,3.242,3.188,3.198,499229
END,20250313,1.23,1.23,1.175,1.175,2331
ENER,20250313,4.6,4.6,4.57,4.6,1803
ENG,20250313,12.81,12.98,12.76,12.93,819032
ENO,20250313,16.52,16.84,16.3,16.78,106721
ENRS,20250313,3.8,3.84,3.8,3.84,1600
ETC,20250313,2.67,2.71,2.6,2.6,5476
EZE,20250313,0.124,0.137,0.123,0.134,4362327
FACE,20250313,2.3,2.33,2.26,2.33,20640
FAE,20250313,3.33,3.335,3.29,3.29,734719
FCC,20250313,9.97,10.2,9.97,10.06,6545
FDR,20250313,22.14,22.28,21.94,22.06,271824
FER,20250313,39.26,39.9,39.1,39.72,657056
GAM,20250313,1.3,1.3,1.3,1.3,7000
GAS,20250313,24.8,25,24.76,24.94,233298
GCO,20250313,39.35,39.5,38.9,39.45,18386
GEST,20250313,2.8,2.81,2.765,2.78,372843
GGR,20250313,5.62,5.78,5.58,5.7,4157
GIGA,20250313,6.25,6.45,6.15,6.4,2676
GRE,20250313,35.7,37.95,35.7,37.65,40366
GRF,20250313,9.306,9.436,9.212,9.24,1376733
GRF.P,20250313,6.945,7.115,6.945,7.03,151752
GRI,20250313,1,1,1,1,1200
GSJ,20250313,5.48,5.5,5.42,5.5,8964
HAN,20250313,0.189,0.189,0.18,0.18,2500
HBX,20250313,10.52,10.52,10.24,10.32,778109
HLZ,20250313,1.49,1.49,1.38,1.38,52451
HOME,20250313,13.94,13.94,13.32,13.42,439446
IAG,20250313,3.288,3.381,3.273,3.293,11018525
IBE,20250313,13.74,13.925,13.715,13.905,5510234
IBG,20250313,19.85,20.4,19.85,20.3,11826
IDR,20250313,25.26,26.1,25,25,1496367
IFF,20250313,0.66,0.66,0.64,0.64,18913
IMC,20250313,3.015,3.035,3,3.035,19254
INDDT,20250313,12473.4,12610.8,12456.4,12558.2,57050
ISUR,20250313,10.2,10.2,10.2,10.2,2529
ITX,20250313,45,45.65,44.45,44.61,3229740
IZER,20250313,9.16,9.2,9.1,9.16,3926
KOM,20250313,1,1,1,1,12
LAB,20250313,3.08,3.08,3.08,3.08,1200
LDA,20250313,1.152,1.164,1.132,1.138,578161
LGT,20250313,6.38,6.5,6.28,6.32,1300
LIB,20250313,1.69,1.74,1.69,1.74,2371
LLN,20250313,1.175,1.2,1.175,1.18,20257
LLYC,20250313,8.25,8.25,8.25,8.3,4
LOG,20250313,27.44,27.78,27.34,27.76,225657
LRE,20250313,8.28,8.3,8.28,8.3,64210
MAKS,20250313,8.6,8.8,8.6,8.75,744
MAP,20250313,2.726,2.774,2.722,2.766,2072157
MCM,20250313,13.1,13.1,12.9,13.05,854
MDF,20250313,0.283,0.283,0.2655,0.272,164257
MEL,20250313,6.51,6.64,6.51,6.53,311977
MFEA,20250313,3.344,3.344,3.3,3.3,5300
MIO,20250313,2.54,2.54,2.54,2.54,2280
MRL,20250313,9.64,9.7,9.585,9.625,581642
MTB,20250313,1.45,1.45,1.36,1.4,11325
MTS,20250313,28.23,29.03,28.14,28.6,131524
MVC,20250313,9.43,9.59,9.42,9.5,8008
NBI,20250313,3.76,3.76,3.68,3.68,2362
NEA,20250313,9.64,9.64,9.34,9.4,6732
NHH,20250313,6.3,6.33,6.3,6.31,98567
NTH,20250313,1.765,1.775,1.75,1.755,10983
NXT,20250313,0.357,0.362,0.354,0.36,399878
NYE,20250313,0.0058,0.0062,0.0058,0.0062,7108030
OHL,20250313,0.518,0.527,0.505,0.514,5920702
OLE,20250313,0.192,0.192,0.191,0.191,44657
ORY,20250313,2.88,2.915,2.775,2.835,399761
PANG,20250313,1.73,1.73,1.73,1.73,300
PAR,20250313,3.28,3.28,3.28,3.28,150
PHM,20250313,89.65,91.7,88.45,88.45,35031
PRM,20250313,10,10.7,10,10.35,16705
PRO,20250313,30,30.2,30,30,1611
PRS,20250313,0.387,0.4,0.387,0.398,89082
PSG,20250313,2.03,2.065,2.01,2.06,187695
PUIG,20250313,17.67,17.95,17.45,17.465,345136
PVA,20250313,0.337,0.344,0.33,0.337,48044
R4,20250313,13,13,12.9,13,224
RBT,20250313,2,2,2,2,1000
REE,20250313,17.37,17.57,17.31,17.48,918597
REN,20250313,0.794,0.794,0.794,0.794,675
REP,20250313,11.59,11.685,11.57,11.635,2649314
RIO,20250313,3.54,3.6,3.4,3.56,1237
RJF,20250313,2.64,2.67,2.61,2.62,33891
RLIA,20250313,0.98,0.98,0.976,0.976,4340
ROVI,20250313,52.4,52.85,51.9,52.25,82805
RSS,20250313,1.42,1.42,1.42,1.42,1400
SAB,20250313,2.656,2.692,2.634,2.649,9839925
SAI,20250313,0.1024,0.1052,0.101,0.1028,398553
SAN,20250313,5.923,6.031,5.908,6.006,26483662
SCO,20250313,5.1,5.1,5.1,5.1,1000
SCYR,20250313,3.162,3.22,3.16,3.188,1713447
SEC,20250313,22.2,22.2,22.2,22,89
SLR,20250313,7.365,7.55,7.34,7.4,785006
SNG,20250313,1.98,2,1.96,2,11419
SOL,20250313,1.692,1.7,1.58,1.598,940349
SPH,20250313,0.512,0.536,0.51,0.534,3000
SQRL,20250313,3,3,2.72,2.79,204345
TEF,20250313,4.232,4.347,4.224,4.347,15190006
TLGO,20250313,3.22,3.295,3.2,3.27,153811
TRE,20250313,14.77,15.3,14.73,14.94,146928
TRG,20250313,0.607,0.618,0.592,0.604,847855
TUB,20250313,4.085,4.17,4.035,4.105,351809
UBS,20250313,0.0023,0.0024,0.0023,0.0024,29297245
UNI,20250313,1.699,1.726,1.688,1.701,5649299
USI,20250313,3.9,3.9,3.9,4.1,100
VANA,20250313,0.0102,0.0118,0.0102,0.011,1032300
VID,20250313,97.8,98.5,95.9,96.2,21220
VIS,20250313,61.5,61.9,60.8,61,52874
VOC,20250313,0.732,0.748,0.73,0.732,48080
VYT,20250313,2.76,2.76,2.76,2.76,1800
YADV,20250313,12.2,12.2,12.2,12.2,220
YARP,20250313,2.92,2.92,2.92,2.92,7875
YATO,20250313,14.3,14.3,14.3,14.3,351
YDOA,20250313,24.6,24.6,24.6,25.2,180
YEIS,20250313,2.28,2.28,2.28,2.28,10
YENT,20250313,1.77,1.77,1.77,1.77,1609
YEUR,20250313,31.2,31.2,31.2,31.2,180
YFID,20250313,29.8,29.8,29.8,29.4,169
YGGC,20250313,143,143,143,142,5
YGMP,20250313,66.5,66.5,66.5,66,15
YGOP,20250313,16.2,16.2,16.2,16.2,699
YHSP,20250313,7.6,7.6,7.6,7.6,500
YINB7,20250313,0.985,0.985,0.985,0.985,5055
YINM,20250313,13,13,13,13.3,180
YISC,20250313,18,18,18,18,263
YLFG,20250313,4.32,4.32,4.32,4.32,1158
YMEI,20250313,49,49,49,49.8,80
YMHRE,20250313,2.46,2.46,2.46,2.46,4033
YNUM,20250313,1.86,1.86,1.86,1.86,2800
YORE,20250313,1.01,1.01,1.01,1.01,2200
YORS,20250313,13,13,13,13,1
YPARK,20250313,1.6,1.6,1.6,1.6,10000
YPR2,20250313,0.057,0.057,0.057,0.057,7990
YPR3,20250313,0.212,0.212,0.212,0.212,10
YQUO,20250313,1.34,1.34,1.34,1.34,2225
YTAN,20250313,11.9,11.9,11.9,12.2,185
YTAR,20250313,60,60,60,59.5,84
YTRA,20250313,3.08,3.08,3.08,3.08,878
YUVS,20250313,7.1,7.1,7.1,7.1,250
YVBA,20250313,10,10,10,10,20
YVIT,20250313,14.6,14.6,14.6,14.6,11666
YVIV,20250313,1.34,1.34,1.34,1.34,25
YZBL,20250313,0.95,0.95,0.94,0.94,10050