A3M,20240123,3.696,3.696,3.65,3.666,134268
ACS,20240123,39.8,40.01,39.08,39.33,761520
ACS.D,20240123,0.461,0.4658,0.4542,0.4546,5657725
ACX,20240123,10.085,10.125,9.968,10.05,856310
ADX,20240123,1.306,1.35,1.282,1.35,316161
ADZ,20240123,4.92,4.92,4.78,4.92,2029
AEDAS,20240123,18.66,18.66,18.32,18.4,9310
AENA,20240123,164.95,165.3,160.35,160.95,178361
AGIL,20240123,3.2,3.2,3.19,3.19,1740
AI,20240123,0.148,0.15,0.146,0.1465,2502796
AIR,20240123,149.04,150.3,147.36,148.26,4005
ALB,20240123,47.3,47.95,47.3,47.65,4041
ALC,20240123,4.98,4.98,4.98,4.98,347
ALM,20240123,8.62,8.675,8.535,8.615,141904
ALNT,20240123,8.54,8.7,8.52,8.7,6741
ALQ,20240123,10,10,10,10,610
AMP,20240123,0.0852,0.0859,0.084,0.0843,1888724
AMS,20240123,65.44,65.6,63.36,64.22,666567
ANA,20240123,118,120.9,117,120.1,107470
ANE,20240123,23.58,24.38,23.32,24.32,413614
APAM,20240123,29.5,29.5,29,29.3,2321
APG,20240123,17,17,17,17,290
APPS,20240123,10.24,10.26,10.16,10.25,49498
ARM,20240123,6.8,6.8,6.8,6.6,135
ART,20240123,3.76,3.76,3.76,3.76,956
ATRY,20240123,3.6,3.64,3.55,3.64,9925
ATSI,20240123,3.18,3.22,3.18,3.22,3697
AZK,20240123,6.18,6.32,6.18,6.28,12821
BAIN,20240123,2.54,2.54,2.54,2.54,273
BBVA,20240123,8.184,8.198,8.064,8.134,7526002
BKT,20240123,5.98,6.032,5.92,6,2850380
BKY,20240123,0.176,0.1778,0.1732,0.1776,327486
BST,20240123,0.4,0.408,0.398,0.408,41346
CABK,20240123,3.924,3.939,3.882,3.905,8233327
CAF,20240123,31.7,32.35,31.65,32.1,40398
CASH,20240123,0.5,0.502,0.494,0.501,268642
CBAV,20240123,24.7,24.7,24.4,24.7,1580
CCEP,20240123,62.1,62.1,61.3,61.8,1060
CEV,20240123,6,6,6,6,947
CIE,20240123,24.34,24.78,24.22,24.46,31576
CITY,20240123,0.0902,0.096,0.09,0.091,96240
CLE,20240123,0.113,0.113,0.113,0.113,26319
CLNX,20240123,34.45,35.28,34.33,34.45,1020983
CLR,20240123,3.84,3.99,3.84,3.87,26595
CMM,20240123,2.16,2.16,2.16,2.16,230
COL,20240123,5.68,5.725,5.635,5.665,1017063
COM,20240123,0.84,0.84,0.81,0.834,78908
COX,20240123,1.62,1.62,1.62,1.62,601
DIA,20240123,0.0128,0.0128,0.0126,0.0126,9585918
DOM,20240123,3.33,3.48,3.305,3.45,240672
EAT,20240123,5.72,5.76,5.72,5.76,2000
EBRO,20240123,15.4,15.4,15.18,15.3,120234
ECR,20240123,2.505,2.505,2.47,2.5,24710
EDR,20240123,7.02,7.13,6.92,6.98,76893
EEP,20240123,0.34,0.34,0.34,0.34,188
EIDF,20240123,6.135,6.17,6.01,6.16,25878
ELE,20240123,18.76,18.8,18.47,18.535,1109673
ELZ,20240123,0.17,0.17,0.169,0.17,7840
ENC,20240123,2.838,2.908,2.816,2.89,909194
END,20240123,1.275,1.375,1.275,1.37,5572
ENER,20240123,4.28,4.28,4.1,4.2,7892
ENG,20240123,15.47,15.58,15.285,15.285,645148
ENO,20240123,18.8,18.8,18.4,18.45,29203
ENRS,20240123,3.1,3.1,3.06,3.06,1232
ETC,20240123,4.5,4.5,4.32,4.32,9328
FACE,20240123,1.92,2.04,1.9,2.02,21807
FAE,20240123,3.1,3.125,3.08,3.105,162348
FCC,20240123,13.44,13.5,13.2,13.24,29340
FDR,20240123,19.24,19.26,18.8,19.15,261782
FER,20240123,35.3,35.37,34.37,34.44,779364
GAM,20240123,1.22,1.26,1.21,1.25,24751
GAS,20240123,26.04,26.16,25.7,25.7,330782
GCO,20240123,32.45,32.6,32,32.45,13247
GEST,20240123,3.09,3.1,3.062,3.072,652778
GGR,20240123,5.4,5.4,5.16,5.33,10265
GIGA,20240123,6.96,6.96,6.86,7,315
GRE,20240123,31.26,32.52,31.26,32.24,36749
GRF,20240123,8.92,9.356,8.756,8.99,4398408
GRF.P,20240123,6.45,6.8,6.4,6.63,296591
GRI,20240123,1.58,1.58,1.58,1.58,1070
GSJ,20240123,4.13,4.2,4.13,4.19,105482
HAN,20240123,0.214,0.214,0.214,0.214,11000
HLZ,20240123,2.96,2.99,2.86,2.98,5883
HOME,20240123,10.6,10.64,10.46,10.5,20482
IAG,20240123,1.702,1.744,1.687,1.733,8995514
IBE,20240123,11.215,11.245,11.05,11.05,10089712
IBE.D,20240123,0.193,0.1939,0.1902,0.1902,44947030
IBG,20240123,18.25,18.4,18.2,18.25,319
IDR,20240123,15.91,15.92,15.7,15.77,394617
IFF,20240123,0.74,0.74,0.74,0.74,3485
INDDT,20240123,8809.6,8824,8742,8756.7,50600
ISUR,20240123,6.95,7.15,6.95,7.1,2967
ITX,20240123,39.25,39.29,38.28,38.34,1418578
IZER,20240123,9.08,9.08,9.08,9.06,248
KOM,20240123,0.775,0.775,0.775,0.775,586
LAB,20240123,1.3,1.3,1.3,1.3,671
LDA,20240123,0.935,0.99,0.935,0.989,1216197
LGT,20240123,7.02,7.3,6.8,6.82,865
LIB,20240123,1.05,1.05,1.05,1.04,1
LLN,20240123,0.798,0.798,0.798,0.782,100
LLYC,20240123,8.25,8.25,8.25,8.3,180
LOG,20240123,25.32,25.4,25.26,25.32,120480
LRE,20240123,6.3,6.3,6.17,6.19,30744
MAKS,20240123,9.9,10,9.9,10,1054
MAP,20240123,1.987,1.991,1.969,1.973,1743890
MCM,20240123,11.4,11.4,11.26,11.26,4881
MDF,20240123,0.648,0.648,0.634,0.634,35422
MED,20240123,0.69,0.69,0.69,0.69,6689
MEL,20240123,6.165,6.25,6.1,6.235,531716
MFEA,20240123,2.3,2.3,2.23,2.23,2000
MIO,20240123,4.14,4.14,4.14,4.14,300
MRL,20240123,9.38,9.405,9.245,9.3,597016
MTB,20240123,1.41,1.41,1.41,1.42,1
MTS,20240123,24.85,25.1,24.6,24.82,219194
MVC,20240123,8,8.02,7.98,8,29304
NBI,20240123,4.66,4.66,4.54,4.68,432
NEA,20240123,6.5,6.5,6.35,6.45,909
NHH,20240123,4.135,4.17,4.135,4.16,796
NTH,20240123,1.59,1.62,1.59,1.62,4923
NTX,20240123,3.7,3.7,3.7,3.8,100
NXT,20240123,0.361,0.371,0.36,0.371,48318
NYE,20240123,0.0054,0.0054,0.0052,0.0054,2572080
OHL,20240123,0.413,0.415,0.4058,0.4066,1506882
OLE,20240123,0.224,0.2255,0.22,0.223,209503
OPDE,20240123,5.79,5.79,5.77,5.79,5222
ORY,20240123,1.92,1.956,1.91,1.942,60701
PANG,20240123,1.84,1.84,1.84,1.84,105
PAR,20240123,2.3,2.34,2.3,2.31,6810
PHM,20240123,38.66,40.2,38.66,39.82,45008
PRM,20240123,10.3,10.3,10.2,10.2,5482
PRO,20240123,17.4,17.4,16.8,16.9,7970
PRS,20240123,0.272,0.29,0.27,0.282,320009
PSG,20240123,1.754,1.764,1.75,1.756,868778
PVA,20240123,0.212,0.219,0.212,0.213,7487
R4,20240123,10,10.1,10,10,1505
RBT,20240123,1.46,1.46,1.46,1.46,22
REE,20240123,15.085,15.19,14.92,14.95,604658
REN,20240123,0.77,0.798,0.756,0.772,89449
REP,20240123,13.045,13.155,12.895,12.94,2895693
RIO,20240123,4.6,4.7,4.6,4.6,629
RJF,20240123,2.32,2.37,2.31,2.37,1008
RLIA,20240123,1.06,1.06,1.06,1.06,3437
ROVI,20240123,64.2,64.75,63.3,63.75,84597
RSS,20240123,3.08,3.08,3.08,3.08,300
SAB,20240123,1.1735,1.176,1.1515,1.17,18246152
SAI,20240123,0.219,0.22,0.212,0.216,146199
SAN,20240123,3.7375,3.75,3.666,3.6705,24872138
SCO,20240123,4.7,4.7,4.7,4.7,10
SCY.D,20240123,0.0625,0.0628,0.0513,0.0618,6761171
SCYR,20240123,3.13,3.14,3.09,3.09,1660456
SEC,20240123,9.75,9.9,9.75,9.9,400
SLR,20240123,14.35,14.46,13.935,14.335,989514
SNG,20240123,3.42,3.42,3.4,3.4,930
SOL,20240123,2.934,3.05,2.934,3.016,182264
SPH,20240123,1.15,1.17,1.1,1.1,510
SQRL,20240123,1.35,1.36,1.32,1.32,5696
TEF,20240123,3.817,3.844,3.802,3.82,7019935
TLGO,20240123,4.175,4.21,4.13,4.175,64440
TRE,20240123,8.08,8.26,8.07,8.145,238720
TRG,20240123,0.806,0.815,0.758,0.758,2698946
TUB,20240123,3.405,3.47,3.39,3.43,79604
UBS,20240123,0.0048,0.0049,0.0047,0.0047,71551300
UNI,20240123,0.861,0.87,0.849,0.8665,7709393
USI,20240123,6.4,6.4,6.4,6.4,6500
VID,20240123,95,95,93.4,93.8,19592
VIS,20240123,52.4,53.6,52.1,52.8,54861
VOC,20240123,0.534,0.548,0.534,0.546,11332
VYT,20240123,2,2,2,2,500
YABA,20240123,1.07,1.07,1.06,1.06,6095
YADV,20240123,10.9,10.9,10.9,10.9,556
YARP,20240123,2.88,2.88,2.88,2.9,100
YATO,20240123,10.9,10.9,10.9,10.9,9080
YDOA,20240123,26,26,26,26.2,180
YEIS,20240123,3.48,3.48,3.48,3.48,500
YENT,20240123,1.71,1.71,1.71,1.71,592
YFID,20240123,38.6,38.6,38.6,37,130
YGCS,20240123,13.2,13.2,13,10.3,800
YGGC,20240123,143,143,143,142,5
YGMP,20240123,58.5,58.5,58.5,56,150
YGOP,20240123,15.4,15.4,15.4,15.4,2792
YHSP,20240123,5.7,5.7,5.7,5.7,885
YINB7,20240123,0.815,0.815,0.815,0.815,12950
YINM,20240123,13.4,13.4,13.4,13.6,180
YISC,20240123,16.2,16.2,16.2,16.2,310
YLFG,20240123,4.32,4.32,4.32,4.32,1158
YMEI,20240123,47.8,47.8,47.8,48.6,140
YMHRE,20240123,2.66,2.66,2.66,2.66,301
YMPI,20240123,0.965,0.965,0.965,0.96,88
YNUM,20240123,1.98,1.98,1.98,1.98,8056
YORE,20240123,1.06,1.06,1.06,1.06,10000
YOVA,20240123,9.55,9.55,9.5,8.6,1051
YPARK,20240123,1.54,1.54,1.54,1.54,800
YPR3,20240123,0.29,0.29,0.29,0.282,1048
YQPQ,20240123,1.25,1.25,1.25,1.22,17
YQUO,20240123,1.35,1.35,1.35,1.35,7300
YTAN,20240123,12,12,12,12.3,195
YTAR,20240123,60,60,60,60.5,136
YTRA,20240123,4.6,4.64,4.6,4.64,2232
YUVS,20240123,7.25,7.25,7.25,7.05,3
YVBA,20240123,6.6,6.6,6.6,6.6,1000
YVIT,20240123,13.6,13.6,13.6,13.6,1441
YVIV,20240123,1.34,1.34,1.34,1.35,12