A3M,20250327,5.3,5.3,5.24,5.26,193761
ACS,20250327,54.65,55.55,54.05,55.55,463820
ACX,20250327,11.3,11.36,11.12,11.16,569087
ADX,20250327,1.526,1.528,1.506,1.52,130207
ADZ,20250327,4.8,4.86,4.6,4.76,7121
AEDAS,20250327,27,27.25,26.45,27.15,38716
AENA,20250327,218,219.4,215.6,219.2,85623
AGIL,20250327,2.7,2.7,2.7,2.7,9500
AI,20250327,0.1402,0.144,0.138,0.1388,13797718
AIR,20250327,168.92,169.56,166.02,168.16,6001
ALB,20250327,84,84,83.7,83.9,637
ALC,20250327,5.4,5.4,5.4,5.4,5
ALM,20250327,10.03,10.16,9.91,10.08,145836
ALNT,20250327,8.76,8.76,8.6,8.7,2626
ALQ,20250327,12.1,12.4,12.1,12.4,1300
AMP,20250327,0.152,0.152,0.1476,0.1494,9894677
AMS,20250327,73.42,74.2,73.28,74.2,1322002
ANA,20250327,121.8,122.3,120.3,121,59901
ANE,20250327,17.42,17.48,17.1,17.13,310539
APAM,20250327,31.28,31.28,30.9,31.12,1317
APG,20250327,16.1,16.1,16.1,16.1,9
ARM,20250327,7.9,7.9,7.9,7.72,1
ART,20250327,8,8,7.85,7.9,3417
ATRY,20250327,3.07,3.14,3.07,3.09,20974
ATSI,20250327,3.56,3.56,3.56,3.56,345
AZK,20250327,7.38,7.4,7.26,7.34,2127
BAIN,20250327,3.4,3.4,3.4,3.44,161
BBVA,20250327,13.06,13.26,12.9,13.15,6570262
BKT,20250327,10.46,10.61,10.36,10.545,1739351
BKY,20250327,0.335,0.349,0.31,0.316,10300057
BST,20250327,0.3145,0.3245,0.3145,0.324,32900
CABK,20250327,7.3,7.396,7.178,7.356,7299002
CAF,20250327,40.2,40.75,39.85,40.45,28252
CASH,20250327,0.699,0.708,0.699,0.703,306420
CBAV,20250327,35.7,36,35.1,35.6,891
CCEP,20250327,77.2,80,77.2,79.8,1038
CEV,20250327,7.4,7.4,7.4,7.4,250
CIE,20250327,23.1,23.25,22.8,23.2,47443
CITY,20250327,0.442,0.554,0.414,0.538,3957496
CLNX,20250327,32.23,32.82,32.17,32.63,998040
CLR,20250327,3.9,3.9,3.71,3.79,15589
CMM,20250327,1.98,1.98,1.98,2.02,8
COL,20250327,5.41,5.465,5.4,5.4,788801
COM,20250327,0.68,0.69,0.68,0.69,1858
COX,20250327,8.8,8.94,8.78,8.94,4157
COXE,20250327,1.55,1.55,1.55,1.55,4000
DIA,20250327,22.6,22.6,22.2,22.4,37448
DOM,20250327,2.81,2.885,2.81,2.875,197991
EAT,20250327,4.07,4.07,3.93,3.93,2068
EBRO,20250327,16.86,16.94,16.76,16.84,69560
ECR,20250327,2.9,2.95,2.9,2.915,99722
EDR,20250327,7.99,8.1,7.04,7.6,1449829
EIDF,20250327,4.66,4.945,4.5,4.895,108637
ELE,20250327,23.8,24.26,23.8,24.12,1276289
ELZ,20250327,0.115,0.116,0.1145,0.1155,93100
ENC,20250327,3.28,3.28,3.19,3.19,435854
END,20250327,1.15,1.195,1.15,1.195,1616
ENER,20250327,4.6,4.62,4.6,4.6,12618
ENG,20250327,13.02,13.15,12.95,13.13,889787
ENO,20250327,17.58,17.82,17.4,17.62,49053
ENRS,20250327,3.6,3.7,3.6,3.7,1000
ETC,20250327,2.42,2.47,2.38,2.45,12964
EZE,20250327,0.117,0.12,0.115,0.116,1431946
FACE,20250327,2.35,2.38,2.32,2.38,10930
FAE,20250327,3.84,4.055,3.84,4.02,1193853
FCC,20250327,10.64,10.78,10.42,10.66,15348
FDR,20250327,23,23.1,22.74,23,234129
FER,20250327,41.5,42.16,41.24,41.94,620292
GAM,20250327,1.27,1.275,1.26,1.26,59489
GAS,20250327,25.6,25.78,25.48,25.62,341905
GCO,20250327,42,42.3,41.95,42.25,10308
GEST,20250327,2.68,2.72,2.62,2.71,560446
GGR,20250327,5.44,5.68,5.44,5.56,4704
GIGA,20250327,5.85,6.15,5.85,6.15,1180
GRE,20250327,39.6,40.5,39,39.9,71897
GRF,20250327,8.94,8.94,8.64,8.65,2953542
GRF.P,20250327,6.88,6.88,6.62,6.65,134286
GRI,20250327,0.96,0.96,0.95,0.96,564
GSJ,20250327,5.64,5.74,5.62,5.72,11821
HAN,20250327,0.2,0.2,0.2,0.2,4000
HBX,20250327,11,11.3,10.78,11.2,374160
HLZ,20250327,1.385,1.415,1.365,1.395,22416
HOME,20250327,13.6,13.78,13.5,13.7,126972
IAG,20250327,3.5,3.522,3.446,3.488,5453854
IBE,20250327,14.54,14.785,14.53,14.72,11261692
IBG,20250327,20.9,20.9,20.4,20.5,2748
IDR,20250327,27.26,27.46,26.8,26.86,643552
IFF,20250327,0.635,0.635,0.62,0.62,59124
IMC,20250327,3.015,3.015,2.985,2.99,24797
INDDT,20250327,12893.5,12956.4,12811.1,12925.3,48193
ISUR,20250327,10.6,10.8,10.3,10.7,1133
ITX,20250327,46.42,46.8,46.21,46.57,1727969
IZER,20250327,9.38,9.4,9.16,9.38,5242
KOM,20250327,1.02,1.02,1.02,1,10
LAB,20250327,2.9,2.9,2.9,2.9,1400
LDA,20250327,1.206,1.234,1.184,1.228,409465
LGT,20250327,6.44,6.54,6.42,6.54,1117
LIB,20250327,1.69,1.7,1.69,1.7,1500
LLN,20250327,1.1,1.12,1.095,1.12,4149
LLYC,20250327,8.6,8.6,8.6,8.6,792
LOG,20250327,28.92,29.02,28.64,29.02,239982
LRE,20250327,8.28,8.3,8.28,8.3,64210
MAKS,20250327,9.15,9.3,9.1,9.15,3182
MAP,20250327,2.876,2.89,2.848,2.874,1477096
MCM,20250327,13.05,13.2,13.05,13.2,67
MDF,20250327,0.312,0.312,0.302,0.307,352722
MEL,20250327,6.77,6.83,6.71,6.74,241375
MFEA,20250327,3.596,3.596,3.436,3.596,5111
MIO,20250327,2.54,2.54,2.54,2.54,2280
MRL,20250327,9.805,9.94,9.8,9.875,744185
MTB,20250327,1.42,1.45,1.42,1.45,13002
MTS,20250327,28.35,28.44,27.61,27.75,318343
MVC,20250327,9.78,9.9,9.74,9.87,16637
NBI,20250327,3.68,3.68,3.6,3.6,2590
NEA,20250327,10.35,10.6,10.05,10.05,13259
NHH,20250327,6.3,6.32,6.3,6.32,9900
NTH,20250327,1.735,1.76,1.735,1.75,16214
NXT,20250327,0.368,0.368,0.36,0.363,259116
NYE,20250327,0.006,0.006,0.0058,0.006,2674000
OHL,20250327,0.4,0.409,0.3666,0.372,33279814
OLE,20250327,0.195,0.195,0.1905,0.1905,210702
ORY,20250327,3.235,3.38,3.14,3.305,1327236
PANG,20250327,1.67,1.7,1.67,1.7,2600
PAR,20250327,3.3,3.3,3.3,3.3,200
PHM,20250327,85.3,86.55,80.7,81.75,99787
PRM,20250327,9.98,10.05,9.96,9.98,602
PRO,20250327,30.8,30.8,30.6,30.8,3124
PRS,20250327,0.405,0.407,0.382,0.39,1014324
PSG,20250327,2.14,2.175,2.14,2.155,175405
PUIG,20250327,16.06,16.275,15.975,16.275,387538
PVA,20250327,0.35,0.35,0.34,0.346,108697
R4,20250327,13,13.3,13,13.2,520
RBT,20250327,1.9,1.9,1.9,1.9,1100
REE,20250327,18.08,18.31,18.08,18.25,1157433
REN,20250327,0.784,0.802,0.776,0.776,23156
REP,20250327,12.415,12.59,12.385,12.515,3752626
RIO,20250327,3.64,3.64,3.36,3.36,8129
RJF,20250327,2.63,2.64,2.62,2.63,19930
RLIA,20250327,0.94,0.94,0.926,0.932,27503
ROVI,20250327,50.95,52.25,50.45,51.95,138536
RSS,20250327,1.45,1.45,1.45,1.45,1260
SAB,20250327,2.631,2.647,2.581,2.646,10662558
SAI,20250327,0.1118,0.114,0.107,0.1082,1068429
SAN,20250327,6.401,6.535,6.302,6.452,29164542
SCO,20250327,5.5,5.5,5.5,5.5,21700
SCYR,20250327,3.3,3.376,3.3,3.36,1562208
SEC,20250327,23.8,23.8,23.8,23.4,3
SLR,20250327,7.1,7.14,6.96,7.1,902647
SNG,20250327,1.79,1.79,1.74,1.79,14134
SOL,20250327,1.692,1.7,1.58,1.598,940349
SPH,20250327,0.554,0.554,0.53,0.53,7889
SQRL,20250327,2.89,2.95,2.66,2.8,146600
TEF,20250327,4.3,4.337,4.282,4.325,6965477
TLGO,20250327,3.41,3.41,3.32,3.375,136572
TRE,20250327,17.3,17.3,16.69,16.98,271214
TRG,20250327,0.697,0.697,0.674,0.683,740588
TUB,20250327,4.06,4.15,4,4.07,248757
UBS,20250327,0.0024,0.0024,0.0023,0.0024,50789810
UNI,20250327,1.76,1.768,1.726,1.749,3958038
USI,20250327,3.9,3.9,3.9,4.1,12
VANA,20250327,0.2313,0.2313,0.1803,0.209,123972
VID,20250327,95.4,95.7,94.4,95,14381
VIS,20250327,62.7,63.1,62.1,62.9,63587
VOC,20250327,0.728,0.728,0.672,0.688,203425
VYT,20250327,2.82,2.82,2.82,2.82,922
YADV,20250327,12.2,12.2,12.2,12.2,220
YARP,20250327,2.92,2.92,2.92,2.92,7875
YATO,20250327,14.2,14.2,14.2,14.2,1000
YDOA,20250327,25,25,25,25.2,1
YEIS,20250327,2.28,2.28,2.28,2.28,10
YENT,20250327,1.77,1.77,1.77,1.77,1609
YEUR,20250327,31.2,31.2,31.2,31.2,180
YFID,20250327,29.8,29.8,29.8,29.4,169
YGGC,20250327,141,141,141,142,5
YGMP,20250327,66.5,66.5,66.5,66,15
YGOP,20250327,15.9,15.9,15.9,15.9,490
YHSP,20250327,7.6,7.6,7.6,7.6,500
YINB7,20250327,1,1,1,1,5000
YINM,20250327,13,13,13,13.3,180
YISC,20250327,18,18,18,18,263
YLFG,20250327,4.32,4.32,4.32,4.32,1158
YMEI,20250327,48.2,48.2,48.2,49.8,58
YMHRE,20250327,2.46,2.46,2.46,2.46,31533
YNUM,20250327,1.87,1.87,1.87,1.87,2000
YORE,20250327,1,1,1,1,88
YORS,20250327,13,13,13,13,1
YPARK,20250327,1.59,1.59,1.59,1.6,129
YPR2,20250327,0.057,0.057,0.057,0.057,7990
YPR3,20250327,0.212,0.212,0.212,0.212,10
YQUO,20250327,1.35,1.35,1.35,1.35,3900
YTAN,20250327,11.9,11.9,11.9,12.2,185
YTAR,20250327,60,60,60,59.5,84
YTRA,20250327,3.28,3.28,3.28,3.28,1000
YUVS,20250327,7.1,7.1,7.1,7.1,250
YVBA,20250327,10,10,10,10,20
YVIT,20250327,14.8,14.8,14.8,14.8,1176
YVIV,20250327,1.34,1.34,1.34,1.34,25
YZBL,20250327,0.94,0.94,0.94,0.94,1