A3M,20240311,3.978,4.02,3.966,4.02,458263
ACS,20240311,38.85,39.17,38.63,38.77,478229
ACX,20240311,9.586,9.644,9.55,9.636,765709
ADX,20240311,1.308,1.308,1.284,1.3,135661
ADZ,20240311,4.38,4.4,4.38,4.4,661
AEDAS,20240311,18.92,19.28,18.78,18.82,46435
AENA,20240311,179.1,180.65,178.15,179.1,110554
AGIL,20240311,4.2,4.28,4.2,4.28,5997
AI,20240311,0.134,0.136,0.132,0.1335,1831029
AIR,20240311,157.5,158.38,156.64,157.22,2762
ALB,20240311,48.4,49,47.9,48.3,8596
ALC,20240311,4.7,4.7,4.7,4.6,50
ALM,20240311,8.06,8.24,8.06,8.23,140237
ALNT,20240311,8.46,8.64,8.46,8.6,1819
ALQ,20240311,9.3,9.35,9.3,9.35,2025
AMP,20240311,0.0771,0.0788,0.0771,0.0774,687297
AMS,20240311,57,57.48,56.68,57.1,491267
ANA,20240311,113.5,115.7,112.2,112.8,150796
ANE,20240311,20.76,21.28,20.26,20.88,620808
APAM,20240311,26.41,26.65,26.2,26.11,263
APG,20240311,16.2,16.2,16.2,16.2,51
APPS,20240311,11.4,11.47,11.4,11.45,101314
ARM,20240311,6.3,6.4,6.3,6.3,3383
ART,20240311,3.7,3.7,3.7,3.7,1421
ATRY,20240311,3.22,3.22,3.13,3.16,7302
ATSI,20240311,3.06,3.06,3.04,3.04,235
AZK,20240311,5.98,5.98,5.92,5.98,2773
BAIN,20240311,2.5,2.5,2.5,2.5,807
BBVA,20240311,9.86,9.974,9.83,9.936,11517140
BKT,20240311,6.218,6.344,6.194,6.306,4285523
BKY,20240311,0.17,0.1748,0.17,0.1714,288837
BST,20240311,0.383,0.388,0.38,0.38,141434
CABK,20240311,4.37,4.413,4.345,4.406,14269454
CAF,20240311,33.05,33.85,32.85,33.8,51368
CASH,20240311,0.488,0.488,0.479,0.4805,234040
CBAV,20240311,28.7,29.3,27.1,28.5,6674
CCEP,20240311,65,65.4,64.7,64.2,181
CEV,20240311,6.5,6.5,5.95,5.95,1721
CIE,20240311,25.18,25.24,24.52,24.9,60319
CITY,20240311,0.084,0.092,0.083,0.086,1082594
CLE,20240311,0.176,0.176,0.176,0.176,13000
CLNX,20240311,34.51,34.78,34.14,34.41,879833
CLR,20240311,4.04,4.04,3.88,3.99,21689
CMM,20240311,2.12,2.12,2.12,2.12,513
COL,20240311,5.17,5.255,5.16,5.21,1753119
COM,20240311,0.7,0.7,0.68,0.69,6285
COX,20240311,1.98,1.98,1.98,1.98,2135
DIA,20240311,0.0122,0.0124,0.0122,0.0123,6243748
DOM,20240311,3.445,3.445,3.33,3.36,161694
EAT,20240311,5.85,5.97,5.85,5.9,3509
EBRO,20240311,14.7,14.96,14.68,14.94,77798
ECR,20240311,3.42,3.44,3.42,3.425,180533
EDR,20240311,6.76,6.76,6.49,6.5,120391
EEP,20240311,0.34,0.34,0.34,0.34,188
EIDF,20240311,5.86,5.95,5.63,5.95,141643
ELE,20240311,16.67,16.8,16.39,16.46,1387428
ELZ,20240311,0.175,0.175,0.165,0.17,72500
ENC,20240311,2.906,2.924,2.862,2.876,349667
END,20240311,1.24,1.29,1.22,1.27,39398
ENER,20240311,3.8,3.8,3.67,3.7,6200
ENG,20240311,13.4,13.665,13.39,13.505,769891
ENO,20240311,18.5,18.85,18.35,18.5,38479
ENRS,20240311,3.29,3.29,3.22,3.22,1900
ETC,20240311,4.03,4.03,3.86,3.87,6931
EZE,20240311,0.1782,0.184,0.1724,0.174,2531386
FACE,20240311,2,2.08,2,2.06,22325
FAE,20240311,2.96,3.005,2.96,2.995,146997
FCC,20240311,12.2,12.46,12.14,12.32,14122
FDR,20240311,22.28,22.54,21.98,22.16,280239
FER,20240311,35,36.04,34.96,36.04,873065
GAM,20240311,1.28,1.28,1.28,1.28,8990
GAS,20240311,20.52,20.7,20.26,20.32,712643
GCO,20240311,32.7,33.2,32.65,32.9,20735
GEST,20240311,2.85,2.862,2.814,2.824,263474
GGR,20240311,5.44,5.44,5.36,5.44,456
GIGA,20240311,7.62,7.62,7.56,7.7,78
GRE,20240311,24.38,25,24,24.28,37001
GRF,20240311,8.634,9.256,7.73,8.484,9526397
GRF.P,20240311,6.32,6.755,5.765,6.24,499417
GRI,20240311,1.4,1.47,1.4,1.47,2115
GSJ,20240311,4.07,4.07,3.98,4.04,15703
HAN,20240311,0.234,0.234,0.234,0.234,10000
HLZ,20240311,2.58,2.59,2.46,2.59,2503
HOME,20240311,9.95,9.96,9.75,9.79,38031
IAG,20240311,1.785,1.799,1.77,1.798,8301482
IBE,20240311,11.005,11.105,10.955,11.045,6814176
IBG,20240311,18.95,19.15,18.95,19.1,816
IDR,20240311,18.12,18.13,17.92,18.05,348143
IFF,20240311,0.68,0.68,0.68,0.68,2727
INDDT,20240311,9033.5,9093,9033.5,9084.6,83980
ISUR,20240311,7.3,7.35,7.3,7.35,565
ITX,20240311,40.57,40.66,40.21,40.37,1580199
IZER,20240311,8.76,8.76,8.7,8.76,1307
KOM,20240311,0.7,0.7,0.7,0.7,714
LAB,20240311,1.66,1.77,1.66,1.71,8209
LDA,20240311,0.851,0.857,0.845,0.852,467399
LGT,20240311,6.5,6.78,6.46,6.48,1355
LIB,20240311,1.16,1.16,1.16,1.16,3589
LLN,20240311,0.888,0.97,0.884,0.96,48905
LLYC,20240311,9.45,9.45,9.35,9.4,432
LOG,20240311,24.64,24.98,24.64,24.94,209250
LRE,20240311,6.8,6.84,6.77,6.81,53118
MAKS,20240311,8.35,8.5,8.35,8.5,1367
MAP,20240311,2.044,2.06,2.024,2.054,2898007
MCM,20240311,11.28,11.38,11.28,11.34,2348
MDF,20240311,0.576,0.6,0.576,0.597,36210
MEL,20240311,6.69,6.78,6.69,6.78,365251
MFEA,20240311,2.141,2.15,2.141,2.15,15000
MIO,20240311,4.46,4.46,4.46,4.36,120
MONI,20240311,0.32,0.334,0.32,0.334,444000
MRL,20240311,9.29,9.32,9.16,9.255,593621
MTB,20240311,1.35,1.5,1.33,1.41,38975
MTS,20240311,23.7,23.915,23.465,23.895,235468
MVC,20240311,7.71,7.73,7.69,7.72,3512
NBI,20240311,4.4,4.4,4.26,4.3,5128
NEA,20240311,6.4,6.45,6.3,6.45,1038
NHH,20240311,4.425,4.62,4.41,4.62,7235
NTH,20240311,1.595,1.595,1.57,1.57,12715
NTX,20240311,3.86,3.86,3.86,3.8,200
NXT,20240311,0.308,0.32,0.305,0.315,98927
NYE,20240311,0.005,0.005,0.0046,0.005,20751010
OHL,20240311,0.3568,0.3618,0.3506,0.3526,2664121
OLE,20240311,0.195,0.2005,0.1936,0.1974,306521
OPDE,20240311,5.83,5.85,5.83,5.85,18416
ORY,20240311,1.69,1.78,1.682,1.728,119047
PANG,20240311,1.86,1.86,1.86,1.86,200
PAR,20240311,3.55,3.55,3.48,3.55,685
PHM,20240311,30.84,31.08,30.42,30.62,31179
PRM,20240311,10.1,10.3,10.1,10.1,1433
PRO,20240311,18.3,18.3,18.3,18.3,623
PRS,20240311,0.321,0.34,0.321,0.34,9727
PSG,20240311,1.798,1.804,1.792,1.798,821447
PVA,20240311,0.373,0.381,0.352,0.375,409552
R4,20240311,10.3,10.3,10,10.1,82
RBT,20240311,1.4,1.4,1.4,1.4,80
REE,20240311,15.37,15.48,15.295,15.35,1035075
REN,20240311,0.784,0.804,0.78,0.78,12219
REP,20240311,14.355,14.525,14.27,14.515,2303209
RIO,20240311,4.4,4.4,4.4,4.48,222
RJF,20240311,2.61,2.61,2.49,2.52,14164
RLIA,20240311,1.02,1.02,1.02,1.02,18717
ROVI,20240311,77.95,78.95,77.3,78.7,71465
RSS,20240311,3,3,3,3,2839
SAB,20240311,1.296,1.3245,1.271,1.3175,24325117
SAI,20240311,0.208,0.213,0.203,0.21,99691
SAN,20240311,3.9555,3.9945,3.94,3.984,33453583
SCO,20240311,4.7,4.7,4.7,4.7,203
SCYR,20240311,2.982,3.106,2.98,3.1,3222746
SEC,20240311,14.2,14.2,14.2,14.2,1017
SLR,20240311,11.69,11.855,11.34,11.445,748335
SNG,20240311,3,3.03,2.97,3,2335
SOL,20240311,2.46,2.47,2.352,2.358,360477
SPH,20240311,0.81,0.925,0.81,0.91,34741
SQRL,20240311,1.77,1.77,1.72,1.72,1938
TEF,20240311,3.848,3.891,3.846,3.877,9964556
TLGO,20240311,4.2,4.29,4.19,4.25,370189
TRE,20240311,7.13,7.2,7.07,7.095,154890
TRG,20240311,0.615,0.625,0.608,0.622,380814
TUB,20240311,3.275,3.28,3.195,3.23,276286
UBS,20240311,0.0046,0.0046,0.0045,0.0045,13388640
UNI,20240311,0.983,0.995,0.9785,0.9925,3761138
USI,20240311,5.75,5.75,5.75,5.75,1500
VANA,20240311,0.136,0.14,0.136,0.14,127997
VID,20240311,94.8,95.1,92.3,93.3,19541
VIS,20240311,57.4,58.1,57.4,57.9,39127
VOC,20240311,0.596,0.638,0.596,0.618,41880
VYT,20240311,2.04,2.04,2.04,2.04,3000
YABA,20240311,1.07,1.07,1.06,1.06,6095
YADV,20240311,10.9,10.9,10.9,10.9,556
YARP,20240311,2.92,2.92,2.92,2.92,3521
YATO,20240311,11.4,11.4,11.4,11.4,425
YDOA,20240311,25.6,25.6,25.6,25.8,185
YEIS,20240311,3.48,3.48,3.48,3.48,500
YENT,20240311,1.71,1.71,1.71,1.71,592
YFID,20240311,35.2,35.2,35.2,35.2,200
YGCS,20240311,13.2,13.2,13,10.3,800
YGGC,20240311,143,143,143,142,5
YGMP,20240311,69,69,69,67,100
YGOP,20240311,15.1,15.1,15.1,15.1,1818
YHSP,20240311,5.75,5.75,5.75,5.75,870
YINB7,20240311,0.815,0.815,0.815,0.815,12950
YINM,20240311,13.2,13.2,13.2,13.6,150
YISC,20240311,16.2,16.2,16.2,16.2,310
YLFG,20240311,4.32,4.32,4.32,4.32,1158
YMEI,20240311,48.4,48.4,48.4,49.2,56
YMHRE,20240311,2.4,2.4,2.4,2.4,2100
YMPI,20240311,0.965,0.965,0.965,0.96,88
YNUM,20240311,1.89,1.89,1.89,1.89,4370
YORE,20240311,1.06,1.07,1.06,1.07,14674
YOVA,20240311,9.55,9.55,9.5,8.6,1051
YP3L,20240311,10.5,10.5,10.5,10.5,2520
YPARK,20240311,1.56,1.56,1.56,1.56,35131
YPR3,20240311,0.29,0.29,0.29,0.282,1048
YQPQ,20240311,1.25,1.25,1.25,1.22,17
YQUO,20240311,1.35,1.35,1.35,1.35,7300
YTAN,20240311,12,12,12,12.3,180
YTAR,20240311,60,60,60,60,136
YTRA,20240311,4.48,4.48,4.48,4.48,338
YUVS,20240311,7.25,7.25,7.25,7.05,3
YVBA,20240311,6.1,6.1,6.1,6.1,820
YVI.D,20240311,0.01,0.01,0.01,0.01,1000
YVIT,20240311,13.4,13.4,13.4,13.4,2220
YVIV,20240311,1.34,1.34,1.34,1.35,12