A3M,20230713,3.56,3.562,3.514,3.524,198739
ACS,20230713,29.65,30.14,29.65,29.98,392796
ACS.D,20230713,1.49,1.742,1.4875,1.742,1618753
ACX,20230713,9.9,10.295,9.9,10.26,1862054
ADX,20230713,1.25,1.29,1.248,1.274,183864
ADZ,20230713,6.4,6.5,5.9,6.35,29982
AEDAS,20230713,18.3,18.4,18.2,18.38,33117
AENA,20230713,146.05,146.05,143.4,143.75,144413
AGIL,20230713,3.62,3.65,3.6,3.62,5622
AI,20230713,0.1195,0.1195,0.115,0.115,6430098
AIR,20230713,133.7,135.24,132.3,134.7,7419
ALB,20230713,48.25,49.25,48.25,48.9,2825
ALC,20230713,3.5,3.5,3.42,3.42,2408
ALM,20230713,7.85,7.85,7.79,7.8,189144
ALNT,20230713,9.74,10,9.72,10,8411
ALQ,20230713,9,9,8.95,8.95,1571
AMP,20230713,0.1072,0.109,0.106,0.1076,1121474
AMS,20230713,66.24,67.06,66.04,66.52,523787
ANA,20230713,139.1,139.15,137.7,138.7,63255
ANE,20230713,28.52,28.86,28.48,28.76,280177
APAM,20230713,28.8,29.7,28.8,29.09,108
APG,20230713,17.6,17.6,17.6,17.4,65
APPS,20230713,9.9,9.925,9.86,9.865,193836
ARM,20230713,8.65,8.65,8.65,8.65,623
ART,20230713,4,4.04,4,4,3770
ATRY,20230713,5,5.02,4.97,4.97,7589
ATSI,20230713,3.6,3.6,3.6,3.6,53
AZK,20230713,6.48,6.5,6.32,6.38,9075
BAIN,20230713,2.78,2.78,2.78,2.76,138
BBVA,20230713,7.076,7.154,7.04,7.092,8373923
BKT,20230713,6.23,6.344,6.208,6.278,1769399
BKY,20230713,0.412,0.437,0.41,0.4325,9038141
BST,20230713,0.409,0.425,0.399,0.402,541403
CABK,20230713,3.806,3.835,3.785,3.811,6156823
CAF,20230713,29.8,30.35,29.8,30.25,34946
CASH,20230713,0.625,0.625,0.615,0.615,188534
CBAV,20230713,18.9,19,18.8,19,1487
CCEP,20230713,57.8,58.2,57.8,58.1,290
CEV,20230713,6.85,6.85,6.85,6.85,752
CIE,20230713,27.22,27.6,27.22,27.58,34663
CITY,20230713,0.2,0.203,0.19,0.198,449024
CLE,20230713,0.118,0.118,0.118,0.118,1000
CLNX,20230713,37.02,37.79,36.95,37.43,730985
CLR,20230713,2.85,2.85,2.85,2.89,162
CMM,20230713,2.2,2.2,2.2,2.2,1818
COL,20230713,5.57,5.585,5.53,5.54,982873
COM,20230713,1.39,1.39,1.39,1.39,600
DIA,20230713,0.0146,0.0147,0.0144,0.0144,5405834
DOM,20230713,3.755,3.84,3.73,3.8,72830
EAT,20230713,5.53,5.7,5.35,5.51,21246
EBRO,20230713,16.46,16.46,16.3,16.3,16082
ECR,20230713,3.31,3.31,3.26,3.275,26112
EDR,20230713,6.25,6.43,6.25,6.32,36225
EEP,20230713,0.336,0.336,0.336,0.336,500
EIDF,20230713,29.18,29.78,28.9,29.76,48269
ELE,20230713,19.705,19.805,19.61,19.7,589828
ELZ,20230713,0.235,0.24,0.235,0.24,1800
ENC,20230713,2.8,2.8,2.758,2.788,1019513
END,20230713,1.8,1.8,1.8,1.8,500
ENER,20230713,4.85,4.95,4.85,4.92,9779
ENG,20230713,15.985,16.07,15.965,16.01,679318
ENO,20230713,13.3,13.35,13.15,13.3,14982
ENRS,20230713,5,5.2,5,5.2,4350
ETC,20230713,6.75,6.75,6.51,6.58,4118
FACE,20230713,2.52,2.62,2.51,2.62,7979
FAE,20230713,3.16,3.235,3.155,3.19,434999
FCC,20230713,11.86,11.98,11.8,11.86,112933
FCC.D,20230713,0.652,0.667,0.65,0.652,74635
FDR,20230713,18.7,18.92,18.5,18.75,387985
FER,20230713,29.05,29.05,28.6,28.68,472221
GAM,20230713,1.41,1.45,1.39,1.41,17864
GAS,20230713,26.66,26.96,26.62,26.84,261444
GCO,20230713,28.4,28.45,28.2,28.4,16685
GEST,20230713,4.394,4.454,4.39,4.422,199062
GIGA,20230713,7.76,7.94,7.76,7.94,2425
GRE,20230713,26.3,26.96,25.98,26.84,28780
GRF,20230713,12.53,12.75,12.495,12.515,1249766
GRF.P,20230713,8.505,8.64,8.505,8.625,82763
GRI,20230713,1.68,1.68,1.68,1.68,3571
GSJ,20230713,3.75,3.86,3.75,3.81,8499
HAN,20230713,0.252,0.26,0.252,0.26,27800
HLZ,20230713,4.87,4.9,4.85,4.9,1362
HOME,20230713,9.04,9.18,8.74,8.74,237787
IAG,20230713,1.833,1.862,1.8185,1.829,10572711
IBE,20230713,11.3,11.395,11.27,11.35,8651680
IBE.D,20230713,0.3046,0.3079,0.3042,0.3054,114447702
IBG,20230713,15.4,15.5,15.35,15.35,884
IDR,20230713,11.99,12.1,11.94,12.08,393413
IFF,20230713,0.98,0.98,0.935,0.935,9230
INDDT,20230713,8126.8,8150.9,8107.1,8124.6,47379
ISUR,20230713,7.4,7.4,7.15,7.15,2475
ITX,20230713,35,35.2,34.83,34.83,1240159
IZER,20230713,7.72,7.72,7.72,7.76,273
KOM,20230713,0.98,0.98,0.98,0.98,500
LAB,20230713,2.46,2.54,2.4,2.54,4500
LDA,20230713,0.863,0.87,0.83,0.837,541712
LGT,20230713,8.14,8.16,8.14,8.08,402
LIB,20230713,0.98,0.98,0.98,0.98,4475
LLN,20230713,1.52,1.59,1.52,1.59,8030
LLYC,20230713,10.2,10.2,10.2,10.2,6
LOG,20230713,25.06,25.06,24.82,24.84,88299
LRE,20230713,6.07,6.14,5.92,6.05,75660
MAKS,20230713,9.9,10.2,9.8,9.8,2250
MAP,20230713,1.799,1.806,1.788,1.801,2264681
MCM,20230713,11.66,11.66,11.34,11.36,6289
MDF,20230713,0.673,0.68,0.665,0.68,28425
MED,20230713,0.416,0.416,0.416,0.416,240
MEL,20230713,6.565,6.58,6.475,6.52,593484
MIO,20230713,4.64,4.64,4.64,4.64,91
MONI,20230713,0.3,0.3,0.3,0.3,106044
MRL,20230713,8.26,8.27,8.195,8.22,561237
MTB,20230713,1.4,1.4,1.4,1.4,4000
MTS,20230713,25.05,25.3,24.935,25.195,241791
MVC,20230713,7.42,7.55,7.31,7.33,14653
NBI,20230713,4.84,4.84,4.84,4.84,100
NEA,20230713,6.1,6.1,5.9,5.95,1304
NHH,20230713,4.34,4.485,4.3,4.485,27785
NTH,20230713,1.67,1.68,1.62,1.67,15090
NTX,20230713,2.72,2.72,2.62,2.62,3370
NXT,20230713,0.59,0.594,0.586,0.586,102654
NYE,20230713,0.007,0.0072,0.0068,0.0068,5812880
OHL,20230713,0.4548,0.455,0.4482,0.4488,951779
OLE,20230713,0.244,0.2475,0.2365,0.243,510444
OPDE,20230713,5.69,5.72,5.69,5.71,285279
ORY,20230713,2.07,2.09,2.06,2.07,23657
PANG,20230713,2.04,2.04,2.04,2.04,250
PAR,20230713,2.99,3.4,2.99,3.24,13281
PHM,20230713,32.22,32.4,32,32,52379
PRM,20230713,11.1,11.1,10.65,11,4173
PRO,20230713,18.7,18.7,18.7,18.5,23
PRS,20230713,0.392,0.398,0.378,0.382,1440839
PSG,20230713,1.658,1.658,1.638,1.64,124036
PSI,20230713,5980.27,6046.16,5998.5,6019.15,6019
PVA,20230713,0.369,0.369,0.356,0.358,10925
R4,20230713,10.1,10.2,10.1,10.4,281
RBT,20230713,1.82,1.82,1.82,1.82,139
REE,20230713,15.115,15.215,14.98,15.145,771020
REN,20230713,1.24,1.24,1.22,1.22,14644
REP,20230713,12.95,13.215,12.93,13.03,3063422
RIO,20230713,4,4.06,4,4.06,627
RJF,20230713,2.53,2.56,2.53,2.56,1415
RLIA,20230713,1.05,1.08,1.025,1.03,1147452
ROVI,20230713,38.86,39.18,38.68,38.72,81005
SAB,20230713,1.1195,1.1345,1.117,1.1295,17227592
SAI,20230713,0.306,0.307,0.285,0.293,571604
SAN,20230713,3.46,3.5175,3.433,3.4905,33939276
SCO,20230713,3.32,3.32,3.24,3.24,210
SCYR,20230713,3.092,3.112,3.066,3.07,1036821
SEC,20230713,6.3,6.3,6.3,6.6,165
SLR,20230713,13.59,14.135,13.555,13.87,592140
SNG,20230713,3.85,3.85,3.83,3.84,2710
SOL,20230713,4.3,4.43,4.3,4.36,237903
SPH,20230713,2.46,2.54,2.46,2.46,3202
SQRL,20230713,2.2,2.3,2.2,2.3,2085
TEF,20230713,3.66,3.674,3.631,3.656,8273184
TLG.D,20230713,0.0926,0.096,0.0926,0.0932,1508799
TLGO,20230713,3.395,3.395,3.285,3.335,93926
TRE,20230713,8.54,8.73,8.54,8.695,113546
TRG,20230713,0.741,0.748,0.733,0.737,178105
TUB,20230713,2.9,2.94,2.88,2.93,160617
UBS,20230713,0.0057,0.0057,0.0054,0.0055,34023220
UNI,20230713,0.986,0.9915,0.974,0.986,3648992
USI,20230713,6.25,6.25,6.25,6.25,1500
VID,20230713,88.3,88.3,86.6,87.3,17223
VIS,20230713,64.1,64.3,63.8,64.2,16924
VOC,20230713,0.694,0.694,0.694,0.694,500
VYT,20230713,2.68,2.68,2.68,2.68,1800
YADV,20230713,10.2,10.2,10.2,10.3,196
YARP,20230713,2.96,2.96,2.96,2.9,1800
YATO,20230713,10.7,10.7,10.7,10.7,478
YDOA,20230713,26,26,26,26,200
YENT,20230713,1.71,1.71,1.71,1.7,50
YFID,20230713,38.6,38.6,38.6,37,130
YGCS,20230713,13.2,13.2,13,13,800
YGGC,20230713,139,139,139,141,13
YGMP,20230713,51,51,51,50.5,99
YGOP,20230713,15.2,15.2,15.2,15.2,485
YHSP,20230713,5.85,5.85,5.85,5.65,7800
YINB7,20230713,0.87,0.87,0.87,0.87,5000
YINM,20230713,13.4,13.4,13.4,13.6,180
YISC,20230713,17.1,17.1,17.1,15.8,295
YLFG,20230713,4.48,4.48,4.48,4.28,412
YMEI,20230713,48.2,48.2,48.2,48.2,200
YMHRE,20230713,3.14,3.14,3.14,3.14,140
YNUM,20230713,1.98,1.98,1.98,1.98,2740
YORE,20230713,1.06,1.06,1.05,1.05,9481
YOVA,20230713,9.65,9.65,9.65,9.65,80
YP3L,20230713,7.65,7.65,7.65,7.65,350
YPARK,20230713,1.56,1.56,1.56,1.56,1001
YPR3,20230713,0.29,0.29,0.29,0.282,1048
YQPQ,20230713,1.25,1.25,1.25,1.25,17
YQUO,20230713,1.4,1.4,1.4,1.4,165000
YTAN,20230713,12.2,12.2,12.2,12.2,600
YTAR,20230713,61.5,61.5,61.5,60.5,45
YTRA,20230713,4.88,4.88,4.88,4.92,104
YVBA,20230713,5.35,5.35,5.35,5.35,935
YVIT,20230713,13.5,13.5,13.5,13.5,11225
YVIV,20230713,1.34,1.34,1.34,1.35,12