A3M,20250401,5.22,5.28,5.2,5.27,247337
ACS,20250401,53.2,53.5,52.65,53.35,421955
ACX,20250401,10.95,11.17,10.88,11.1,485203
ADX,20250401,1.482,1.5,1.46,1.466,158745
ADZ,20250401,4.77,4.77,4.75,4.68,467
AEDAS,20250401,26.35,26.65,25.95,26.4,42774
AENA,20250401,217,219.4,216,218.8,104446
AGIL,20250401,2.7,2.76,2.7,2.76,3919
AI,20250401,0.1324,0.133,0.13,0.13,1444805
AIR,20250401,162.36,168.02,162.36,166.9,2437
ALB,20250401,83.7,83.8,83.7,83.8,3947
ALC,20250401,5.5,5.5,5.5,5.4,10
ALM,20250401,9.835,9.925,9.81,9.86,86257
ALNT,20250401,8.22,9.08,8.22,8.86,41550
ALQ,20250401,12.4,12.4,12.4,12.4,400
AMP,20250401,0.145,0.1498,0.145,0.1488,4997966
AMS,20250401,70.58,71.62,69.86,71.36,750060
ANA,20250401,121.1,122,119.3,121,69555
ANE,20250401,16.95,17.01,16.65,16.72,221192
APAM,20250401,30.42,31.06,30.38,29.76,152
APG,20250401,16.1,16.1,16.1,16.1,9
ARM,20250401,7.9,7.9,7.74,7.72,348
ART,20250401,7.75,8,7.75,7.9,3078
ATRY,20250401,2.97,3.04,2.97,2.98,4029
ATSI,20250401,3.56,3.56,3.56,3.56,345
AZK,20250401,7.46,7.46,7.12,7.3,2931
BAIN,20250401,3.44,3.44,3.44,3.44,2574
BBVA,20250401,12.615,12.85,12.565,12.755,7730068
BKT,20250401,10.155,10.265,10.115,10.225,1795584
BKY,20250401,0.341,0.3585,0.3365,0.3375,8242492
BST,20250401,0.3175,0.328,0.3175,0.318,22741
CABK,20250401,7.222,7.32,7.218,7.28,9059233
CAF,20250401,40.65,41.2,40.6,41.15,53002
CASH,20250401,0.696,0.696,0.677,0.685,374327
CBAV,20250401,35.4,35.9,35.3,35.6,1526
CCEP,20250401,81,81,79.8,80.1,519
CEV,20250401,7.4,7.4,7.4,7.4,215
CIE,20250401,22.55,22.6,22.25,22.35,47086
CITY,20250401,0.512,0.526,0.383,0.383,2351183
CLNX,20250401,32.93,33.76,32.93,33.55,1198285
CLR,20250401,3.65,3.66,3.46,3.5,23749
CMM,20250401,1.98,1.98,1.98,2.02,8
COL,20250401,5.47,5.56,5.45,5.48,863358
COM,20250401,0.66,0.66,0.635,0.635,9350
COX,20250401,9.2,9.2,8.82,9.1,8457
COXE,20250401,1.53,1.53,1.53,1.53,228
DIA,20250401,21.4,21.8,21.2,21.6,32373
DOM,20250401,2.75,2.78,2.73,2.765,214690
EAT,20250401,4.08,4.33,4,4.15,14549
EBRO,20250401,16.76,16.82,16.66,16.78,27211
ECR,20250401,2.94,2.955,2.93,2.935,18248
EDR,20250401,7.25,7.46,7.21,7.4,177620
EIDF,20250401,4.755,4.95,4.755,4.93,4511
ELE,20250401,24.49,24.68,24.41,24.65,1318866
ELZ,20250401,0.1175,0.1175,0.1175,0.1175,3000
ENC,20250401,3.128,3.162,3.092,3.102,422999
END,20250401,1.18,1.18,1.18,1.18,500
ENER,20250401,4.52,4.62,4.52,4.6,1133
ENG,20250401,13.27,13.33,13.15,13.31,692704
ENO,20250401,17.56,17.76,17.4,17.7,53182
ENRS,20250401,3.7,3.7,3.62,3.66,815
ETC,20250401,2.44,2.44,2.4,2.42,1100
EZE,20250401,0.121,0.122,0.118,0.118,1292207
FACE,20250401,2.37,2.46,2.3,2.36,20734
FAE,20250401,3.93,4.025,3.93,4.005,382559
FCC,20250401,10.22,10.54,10.22,10.48,12516
FDR,20250401,21.88,21.9,21.36,21.6,352241
FER,20250401,41.4,41.76,40.94,41.72,667341
GAM,20250401,1.255,1.28,1.255,1.28,3401
GAS,20250401,25.72,25.96,25.58,25.96,323805
GCO,20250401,49.05,49.2,49,49,390698
GEST,20250401,2.615,2.62,2.565,2.585,459010
GGR,20250401,5.36,5.46,5,5.2,13415
GIGA,20250401,5.95,6,5.9,6,614
GRE,20250401,41,41.45,40.35,41.3,42982
GRF,20250401,8.274,8.398,8.066,8.136,3121944
GRF.P,20250401,6.675,6.74,6.345,6.38,196094
GRI,20250401,0.95,0.95,0.95,0.95,500
GSJ,20250401,5.58,5.68,5.58,5.6,8783
HAN,20250401,0.2,0.2,0.2,0.2,45000
HBX,20250401,10.36,10.36,9.86,10,256493
HLZ,20250401,1.335,1.375,1.3,1.3,26059
HOME,20250401,13.58,13.86,13.58,13.84,89652
IAG,20250401,3.138,3.187,3.006,3.08,14842920
IBE,20250401,14.95,15.105,14.915,15.1,6328047
IBG,20250401,20.6,21,20.5,21,3327
IDR,20250401,26.84,27.4,26.5,27.4,960929
IFF,20250401,0.62,0.62,0.62,0.62,3000
IMC,20250401,2.91,2.98,2.91,2.93,20046
INDDT,20250401,12803.8,12895.1,12777.2,12885.6,63998
ISUR,20250401,10.6,10.6,10.4,10.4,3267
ITX,20250401,46.16,46.4,46,46.19,1578361
IZER,20250401,9.34,9.38,9.14,9.38,5857
KOM,20250401,1.02,1.02,1.02,1,10
LAB,20250401,2.9,2.9,2.9,2.9,1000
LDA,20250401,1.22,1.22,1.14,1.16,837477
LGT,20250401,6.64,6.66,6.4,6.4,14423
LIB,20250401,1.62,1.66,1.62,1.66,5086
LLN,20250401,1.115,1.115,1.06,1.06,31440
LLYC,20250401,8.6,8.6,8.6,8.35,14
LOG,20250401,29.5,29.72,29.42,29.66,274651
LRE,20250401,8.28,8.3,8.28,8.3,64210
MAKS,20250401,9.1,9.1,9,9.05,2028
MAP,20250401,2.85,2.892,2.842,2.892,1993673
MCM,20250401,13.3,13.3,13,13.05,2400
MDF,20250401,0.297,0.3065,0.297,0.299,127856
MEL,20250401,6.39,6.54,6.37,6.49,293079
MFEA,20250401,3.474,3.474,3.474,3.35,200
MIO,20250401,2.54,2.54,2.54,2.54,2280
MRL,20250401,9.85,10,9.85,9.91,630076
MTB,20250401,1.4,1.44,1.4,1.44,3129
MTS,20250401,26.72,27.18,26.64,26.97,153800
MVC,20250401,10.04,10.08,9.93,9.97,6946
NBI,20250401,3.6,3.6,3.6,3.6,100
NEA,20250401,10.65,10.85,10.4,10.7,9409
NHH,20250401,6.3,6.33,6.3,6.32,1134
NTH,20250401,1.79,1.79,1.72,1.76,72015
NXT,20250401,0.365,0.372,0.364,0.371,341353
NYE,20250401,0.0058,0.006,0.0058,0.006,9957410
OHL,20250401,0.3392,0.3398,0.319,0.3266,7600664
OLE,20250401,0.192,0.192,0.1865,0.188,172212
ORY,20250401,3.24,3.24,2.91,2.96,1342226
PANG,20250401,1.67,1.7,1.67,1.7,2600
PAR,20250401,3.26,3.26,3.26,3.24,30
PHM,20250401,81.3,82.55,78.6,80.65,62025
PRM,20250401,10.05,10.35,10.05,10.2,7100
PRO,20250401,30.8,30.8,30.2,30.8,1199
PRS,20250401,0.377,0.429,0.364,0.406,6087718
PSG,20250401,2.1,2.105,2.09,2.095,130715
PUIG,20250401,15.9,16.18,15.715,15.95,454924
PVA,20250401,0.332,0.345,0.332,0.339,186255
R4,20250401,13.1,13.4,13.1,13.4,2037
RBT,20250401,1.9,1.9,1.9,1.9,1100
REE,20250401,18.54,18.62,18.44,18.6,820466
REN,20250401,0.78,0.78,0.756,0.778,23433
REP,20250401,12.4,12.47,12.255,12.355,4086008
RIO,20250401,3.4,3.4,3.38,3.4,1100
RJF,20250401,2.68,2.77,2.67,2.75,20074
RLIA,20250401,0.94,0.948,0.926,0.934,40899
ROVI,20250401,51.5,52,50.7,51.45,79187
RSS,20250401,1.45,1.45,1.45,1.45,1260
SAB,20250401,2.603,2.635,2.56,2.632,15575452
SAI,20250401,0.1046,0.1062,0.1022,0.1038,566430
SAN,20250401,6.234,6.373,6.193,6.323,25456942
SCO,20250401,5.6,5.6,5.6,5.6,5274
SCYR,20250401,3.22,3.23,3.184,3.218,1292266
SEC,20250401,23.8,23.8,23.8,23.8,200
SLR,20250401,6.9,7.055,6.75,6.91,899042
SNG,20250401,1.75,1.75,1.74,1.74,1139
SOL,20250401,1.692,1.7,1.58,1.598,940349
SPH,20250401,0.53,0.53,0.512,0.512,7645
SQRL,20250401,2.67,2.74,2.63,2.7,20407
TEF,20250401,4.361,4.42,4.353,4.418,10207730
TLGO,20250401,3.405,3.41,3.325,3.36,87815
TRE,20250401,16.06,16.35,15.81,15.85,192128
TRG,20250401,0.643,0.657,0.643,0.645,686077
TUB,20250401,3.91,3.91,3.8,3.825,254921
UBS,20250401,0.0025,0.0026,0.0024,0.0025,232328855
UNI,20250401,1.713,1.753,1.713,1.746,8346337
USI,20250401,3.9,3.9,3.9,4.1,12
VANA,20250401,0.284,0.31,0.266,0.2675,165128
VID,20250401,93,93.6,92.3,93,14470
VIS,20250401,63.9,64.5,63.9,64.5,47343
VOC,20250401,0.674,0.68,0.674,0.68,4589
VYT,20250401,2.9,2.9,2.9,2.9,2412
YADV,20250401,12.2,12.2,12.2,12.2,220
YARP,20250401,2.92,2.92,2.92,2.92,7875
YATO,20250401,14.2,14.2,14.2,14.2,587
YDOA,20250401,25,25,25,25.2,1
YEIS,20250401,2.28,2.28,2.28,2.28,10
YENT,20250401,1.77,1.77,1.77,1.77,1609
YEUR,20250401,31.2,31.2,31.2,31.2,180
YFID,20250401,29.8,29.8,29.8,29.4,169
YGGC,20250401,141,141,141,142,5
YGMP,20250401,66.5,66.5,66.5,66,15
YGOP,20250401,15.8,15.8,15.8,15.6,7081
YHSP,20250401,7.6,7.6,7.6,7.6,500
YINB7,20250401,1,1,1,1,5000
YINM,20250401,13,13,13,13.3,180
YISC,20250401,18,18,18,18,263
YLFG,20250401,4.32,4.32,4.32,4.32,1158
YMEI,20250401,48.2,48.2,48.2,49.8,58
YMHRE,20250401,2.44,2.44,2.44,2.44,2050
YNUM,20250401,1.87,1.87,1.87,1.87,2000
YORE,20250401,1,1,1,1,88
YORS,20250401,13,13,13,13,1
YPARK,20250401,1.59,1.59,1.59,1.6,129
YPR2,20250401,0.057,0.057,0.057,0.057,7990
YPR3,20250401,0.212,0.212,0.212,0.212,10
YQUO,20250401,1.35,1.35,1.35,1.35,3900
YTAN,20250401,11.9,11.9,11.9,12.2,185
YTAR,20250401,60,60,60,59.5,84
YTRA,20250401,3.28,3.28,3.28,3.28,1000
YUVS,20250401,7.1,7.1,7.1,7.1,250
YVBA,20250401,10,10,10,10,20
YVIT,20250401,14.8,14.8,14.8,14.8,2800
YVIV,20250401,1.34,1.34,1.34,1.34,25
YZBL,20250401,0.94,0.94,0.94,0.94,1