A3M,20240207,3.636,3.636,3.58,3.58,269461
ACS,20240207,36.47,36.63,36.05,36.05,458751
ACX,20240207,10.53,10.58,10.265,10.365,713443
ADX,20240207,1.31,1.312,1.288,1.296,118136
ADZ,20240207,4.74,4.78,4.74,4.78,121
AEDAS,20240207,18.1,18.62,18.1,18.48,22704
AENA,20240207,171.05,171.05,168.2,169.15,157028
AGIL,20240207,3.09,3.1,3.09,3.1,8079
AI,20240207,0.1455,0.146,0.1385,0.141,1915381
AIR,20240207,150.76,152.78,149,150.5,62391
ALB,20240207,47.85,49.15,47.85,48.65,2938
ALC,20240207,5,5,5,5,1280
ALM,20240207,8.575,8.575,8.45,8.51,129624
ALNT,20240207,9.04,9.1,8.9,8.92,3780
ALQ,20240207,9.85,9.85,9.8,9.85,635
AMP,20240207,0.0824,0.0824,0.0806,0.0815,236547
AMS,20240207,64.02,64.98,63.62,64.46,558611
ANA,20240207,115,116.8,113.85,114.2,83793
ANE,20240207,23.28,23.52,23.22,23.34,395747
APAM,20240207,29.01,29.66,29.01,29.8,11
APG,20240207,16.6,16.6,16.6,16.6,87
APPS,20240207,11.35,11.4,11.35,11.37,72458
ARM,20240207,6.6,6.6,6.6,6.6,100
ART,20240207,3.68,3.72,3.6,3.72,8100
ATRY,20240207,3.12,3.26,3.12,3.22,57546
ATSI,20240207,3.1,3.1,3.1,3.1,36
AZK,20240207,6.2,6.2,5.9,5.92,22626
BAIN,20240207,2.52,2.52,2.52,2.52,465
BBVA,20240207,9.04,9.046,8.848,8.986,12624322
BKT,20240207,5.62,5.644,5.552,5.558,2656151
BKY,20240207,0.1858,0.1898,0.181,0.182,1093028
BST,20240207,0.392,0.398,0.386,0.393,38205
CABK,20240207,3.928,3.948,3.88,3.905,11485211
CAF,20240207,33.8,33.8,32.95,33.15,28916
CASH,20240207,0.478,0.478,0.466,0.4705,719940
CBAV,20240207,24.8,25,24.5,25,1955
CCEP,20240207,64.4,64.4,62.5,62.6,2404
CEV,20240207,6,6,6,6,948
CIE,20240207,25.1,25.14,24.88,25,47108
CITY,20240207,0.109,0.109,0.095,0.0992,587424
CLE,20240207,0.113,0.113,0.113,0.113,26319
CLNX,20240207,33.71,33.84,33.19,33.2,1000693
CLR,20240207,4.12,4.18,4.07,4.08,9924
CMM,20240207,2.16,2.16,2.16,2.16,230
COL,20240207,5.3,5.405,5.275,5.33,1430644
COM,20240207,0.806,0.806,0.77,0.77,299
COX,20240207,1.84,1.84,1.84,1.84,3000
DIA,20240207,0.012,0.0125,0.012,0.0123,21037178
DOM,20240207,3.585,3.585,3.505,3.515,167236
EAT,20240207,6.01,6.2,6.01,6.2,5051
EBRO,20240207,15.04,15.26,14.96,14.96,52081
ECR,20240207,2.475,2.475,2.39,2.405,90950
EDR,20240207,7.17,7.18,7.03,7.1,49537
EEP,20240207,0.34,0.34,0.34,0.34,188
EIDF,20240207,5.97,6.25,5.85,6.2,51470
ELE,20240207,17.835,17.94,17.555,17.605,1240526
ELZ,20240207,0.1595,0.1635,0.1535,0.162,55307
ENC,20240207,2.926,2.94,2.916,2.918,294359
END,20240207,1.365,1.39,1.345,1.39,11504
ENER,20240207,4,4.01,3.96,4.01,4337
ENG,20240207,14.675,14.72,14.465,14.465,1123284
ENO,20240207,18.9,18.9,18.4,18.45,14319
ENRS,20240207,2.98,2.98,2.98,2.98,7
ETC,20240207,4.12,4.18,4,4.08,16342
EZE,20240207,0.1908,0.191,0.1746,0.177,9680467
FACE,20240207,2.1,2.1,2.02,2.02,14027
FAE,20240207,3.065,3.085,3.055,3.08,202193
FCC,20240207,12.02,12.16,11.9,11.92,8652
FDR,20240207,20.78,21.04,20.54,20.58,299443
FER,20240207,35.42,35.83,35.33,35.64,806066
GAM,20240207,1.32,1.35,1.32,1.35,3008
GAS,20240207,24.12,24.18,23.46,23.58,663708
GCO,20240207,34.05,34.3,33.75,33.9,24929
GEST,20240207,3.11,3.12,3.066,3.066,219300
GGR,20240207,5.2,5.2,5.2,5.2,555
GIGA,20240207,6.7,6.7,6.66,6.7,157
GRE,20240207,31.92,32,30.22,30.64,41759
GRF,20240207,10.485,10.705,10.185,10.26,2528855
GRF.P,20240207,7.825,7.88,7.42,7.48,161056
GRI,20240207,1.58,1.58,1.58,1.58,1893
GSJ,20240207,4.08,4.08,4.03,4.03,10638
HAN,20240207,0.208,0.208,0.204,0.204,30000
HLZ,20240207,2.9,2.95,2.82,2.82,3402
HOME,20240207,10.46,10.56,10.44,10.54,21030
IAG,20240207,1.72,1.7405,1.7155,1.718,5225843
IBE,20240207,10.825,10.865,10.61,10.67,13369631
IBG,20240207,18,18,17.55,17.95,2888
IDR,20240207,16.04,16.12,15.97,16.09,295186
IFF,20240207,0.72,0.72,0.68,0.71,21625
INDDT,20240207,8774.9,8780.9,8704.1,8705.2,89829
ISUR,20240207,7.3,7.5,7.3,7.5,536
ITX,20240207,38.96,39,38.41,38.5,1798417
IZER,20240207,8.96,8.96,8.96,9,12
KOM,20240207,0.77,0.77,0.77,0.775,120
LAB,20240207,1.28,1.28,1.28,1.28,28
LDA,20240207,0.949,0.95,0.941,0.942,268887
LGT,20240207,6.82,6.82,6.82,7,85
LIB,20240207,1.06,1.06,1.06,1.06,80
LLN,20240207,0.776,0.786,0.69,0.732,43531
LLYC,20240207,9.85,9.85,9.85,9.85,761
LOG,20240207,26.74,26.92,26.58,26.8,199226
LRE,20240207,6.12,6.21,6.12,6.15,35464
MAKS,20240207,9.5,9.5,9.5,9.5,851
MAP,20240207,2.04,2.044,2.022,2.026,2245847
MCM,20240207,11.14,11.3,11.14,11.3,3131
MDF,20240207,0.647,0.663,0.647,0.657,73226
MEL,20240207,6.34,6.35,6.25,6.305,331723
MFEA,20240207,2.23,2.23,2.17,2.17,2889
MIO,20240207,4.34,4.34,4.34,4.34,50
MRL,20240207,9.355,9.41,9.27,9.275,737647
MTB,20240207,1.37,1.37,1.37,1.41,150
MTS,20240207,25.52,25.54,25.08,25.195,174057
MVC,20240207,8.08,8.24,8.08,8.19,7040
NBI,20240207,4.4,4.4,4.4,4.4,5045
NEA,20240207,6.35,6.45,6.35,6.35,301
NHH,20240207,4.205,4.25,4.205,4.215,34609
NTH,20240207,1.585,1.6,1.57,1.57,50241
NTX,20240207,3.9,3.9,3.9,3.8,26
NXT,20240207,0.325,0.327,0.323,0.323,15001
NYE,20240207,0.0052,0.0052,0.0048,0.0052,849210
OHL,20240207,0.3968,0.3968,0.385,0.385,2274147
OLE,20240207,0.2025,0.2045,0.2025,0.2025,193575
OPDE,20240207,5.79,5.79,5.79,5.79,5937
ORY,20240207,1.89,1.92,1.87,1.87,34981
PANG,20240207,1.86,1.86,1.86,1.82,6
PAR,20240207,3.05,3.05,2.86,3,24942
PHM,20240207,37.58,37.8,36.68,36.68,16062
PRM,20240207,10.1,10.2,10.05,10.05,1508
PRO,20240207,16.8,17,16.8,17,301
PRS,20240207,0.295,0.305,0.289,0.3,241467
PSG,20240207,1.75,1.756,1.738,1.738,875136
PVA,20240207,0.206,0.22,0.206,0.211,38764
R4,20240207,10.4,10.4,10.4,10.3,30
RBT,20240207,1.39,1.39,1.39,1.39,3600
REE,20240207,14.88,14.94,14.685,14.685,858380
REN,20240207,0.756,0.77,0.756,0.762,4739
REP,20240207,13.45,13.63,13.42,13.535,2565115
RIO,20240207,4.52,4.66,4.5,4.62,324
RJF,20240207,2.39,2.39,2.33,2.33,7658
RLIA,20240207,1.05,1.08,1.035,1.04,13109
ROVI,20240207,64.65,66.15,64.65,66,65627
RSS,20240207,3,3,3,3,400
SAB,20240207,1.1455,1.1455,1.109,1.1265,29547604
SAI,20240207,0.204,0.207,0.201,0.204,162237
SAN,20240207,3.74,3.7725,3.665,3.676,36783165
SCO,20240207,4.8,4.8,4.7,4.7,2585
SCYR,20240207,3.142,3.152,3.114,3.118,1597195
SEC,20240207,12,12.3,12,12.3,416
SLR,20240207,13.185,13.315,13.02,13.07,715494
SNG,20240207,3.19,3.2,3.19,3.2,4140
SOL,20240207,3.08,3.14,3.048,3.13,146933
SPH,20240207,1,1,1,1,1998
SQRL,20240207,1.47,1.53,1.47,1.53,10859
TEF,20240207,3.642,3.647,3.587,3.59,8748935
TK,20240207,36147.08,36210,35849.5,36119.92,0
TLGO,20240207,4.38,4.4,4.36,4.37,90286
TRE,20240207,7.725,7.73,7.53,7.55,114196
TRG,20240207,0.727,0.737,0.693,0.699,1037870
TUB,20240207,3.29,3.33,3.275,3.275,133150
UBS,20240207,0.0049,0.005,0.0048,0.0048,48905770
UNI,20240207,0.937,0.9545,0.919,0.9485,10679052
USI,20240207,6.05,6.05,6.05,6.05,250
VID,20240207,96.3,96.7,95.4,96,33107
VIS,20240207,54.5,54.6,53.5,53.5,40129
VOC,20240207,0.55,0.55,0.54,0.54,73831
VYT,20240207,2.06,2.06,2.06,2.06,700
YABA,20240207,1.07,1.07,1.06,1.06,6095
YADV,20240207,10.9,10.9,10.9,10.9,556
YARP,20240207,2.92,2.92,2.92,2.92,1000
YATO,20240207,11.3,11.3,11.3,11.3,444
YDOA,20240207,26,26,26,26.2,180
YEIS,20240207,3.48,3.48,3.48,3.48,500
YENT,20240207,1.71,1.71,1.71,1.71,592
YFID,20240207,35.2,35.2,35.2,35.2,200
YGCS,20240207,13.2,13.2,13,10.3,800
YGGC,20240207,143,143,143,142,5
YGMP,20240207,61,61,61,61,200
YGOP,20240207,15.2,15.2,15.2,15.2,8552
YHSP,20240207,5.9,5.9,5.9,5.9,1694
YINB7,20240207,0.815,0.815,0.815,0.815,12950
YINM,20240207,13.4,13.4,13.4,13.6,180
YISC,20240207,16.2,16.2,16.2,16.2,310
YLFG,20240207,4.32,4.32,4.32,4.32,1158
YMEI,20240207,49.2,49.2,49.2,49.2,200
YMHRE,20240207,2.58,2.58,2.58,2.58,1938
YMPI,20240207,0.965,0.965,0.965,0.96,88
YNUM,20240207,1.98,1.98,1.98,1.98,8056
YORE,20240207,1.07,1.07,1.07,1.07,1001
YOVA,20240207,9.55,9.55,9.5,8.6,1051
YPARK,20240207,1.54,1.54,1.54,1.54,800
YPR3,20240207,0.29,0.29,0.29,0.282,1048
YQPQ,20240207,1.25,1.25,1.25,1.22,17
YQUO,20240207,1.35,1.35,1.35,1.35,7300
YTAN,20240207,12,12,12,12.3,180
YTAR,20240207,60,60,60,60,136
YTRA,20240207,4.64,4.64,4.64,4.64,25
YUVS,20240207,7.25,7.25,7.25,7.05,3
YVBA,20240207,6.6,6.6,6.6,6.6,1500
YVIT,20240207,13.7,13.7,13.7,13.7,3585
YVIV,20240207,1.34,1.34,1.34,1.35,12