A3M,20240314,4.086,4.194,3.954,4.106,560531
ACS,20240314,39.95,40.63,39.88,40.12,778639
ACX,20240314,9.798,9.798,9.584,9.584,643372
ADX,20240314,1.34,1.446,1.34,1.376,2027671
ADZ,20240314,4.34,4.6,4.32,4.6,16168
AEDAS,20240314,18.76,18.98,18.72,18.8,9878
AENA,20240314,180.75,182.2,179.45,179.7,139692
AGIL,20240314,4.35,4.35,4.14,4.18,20761
AI,20240314,0.136,0.136,0.129,0.13,3224954
AIR,20240314,160.52,161.82,160.04,160.7,1313
ALB,20240314,48.3,48.3,47.8,47.8,1941
ALC,20240314,4.7,4.7,4.7,4.7,1154
ALM,20240314,8.1,8.14,8.04,8.04,113733
ALNT,20240314,8.8,8.94,8.6,8.68,2116
ALQ,20240314,9.4,9.4,9.4,9.35,106
AMP,20240314,0.0772,0.0783,0.0761,0.0762,1812319
AMS,20240314,58.54,58.6,57.58,57.74,599884
ANA,20240314,112.8,116.2,112.15,112.5,197850
ANE,20240314,20.26,20.96,20.26,20.54,826811
APAM,20240314,27.3,28,27.3,27.38,464
APG,20240314,16.7,16.9,16.7,16.9,400
APPS,20240314,11.45,11.47,11.33,11.36,80983
ARM,20240314,6.3,6.5,6.3,6.4,11218
ART,20240314,3.76,3.86,3.76,3.84,4765
ATRY,20240314,3.13,3.15,3.05,3.07,27015
ATSI,20240314,2.98,2.98,2.98,3.02,2
AZK,20240314,6.02,6.02,6,6.02,1555
BAIN,20240314,2.5,2.5,2.5,2.5,807
BBVA,20240314,10.275,10.32,10.175,10.19,11589043
BKT,20240314,6.41,6.462,6.402,6.414,3611410
BKY,20240314,0.1662,0.1676,0.1632,0.1638,658998
BST,20240314,0.38,0.392,0.38,0.38,38367
CABK,20240314,4.46,4.46,4.371,4.388,13719889
CAF,20240314,34.65,34.65,33.65,33.65,17380
CASH,20240314,0.482,0.495,0.482,0.486,188670
CBAV,20240314,29.2,29.3,29,29.2,988
CCEP,20240314,64,66.4,64,65.9,882
CEV,20240314,6,6,6,6,274
CIE,20240314,25.2,25.2,24.84,24.9,26949
CITY,20240314,0.0828,0.0828,0.079,0.079,71027
CLE,20240314,0.176,0.176,0.176,0.176,146000
CLNX,20240314,33.66,33.68,32.5,32.53,1338967
CLR,20240314,4,4,3.93,3.94,2616
CMM,20240314,2.12,2.12,2.12,2.12,513
COL,20240314,5.1,5.165,5.06,5.1,1662790
COM,20240314,0.752,0.77,0.752,0.77,10133
COX,20240314,1.88,1.91,1.88,1.91,14000
DIA,20240314,0.0125,0.013,0.0124,0.0126,32956930
DOM,20240314,3.365,3.37,3.305,3.305,125862
EAT,20240314,5.86,6.04,5.86,6,917
EBRO,20240314,15.02,15.12,14.92,14.96,55351
ECR,20240314,3.46,3.46,3.435,3.45,78495
EDR,20240314,6.41,6.49,6.36,6.39,61181
EEP,20240314,0.34,0.34,0.34,0.34,188
EIDF,20240314,6,6.12,5.86,6.12,72955
ELE,20240314,16.33,16.475,16.08,16.115,1466578
ELZ,20240314,0.174,0.174,0.166,0.166,20300
ENC,20240314,2.85,2.86,2.818,2.818,475075
END,20240314,1.29,1.295,1.29,1.29,3600
ENER,20240314,3.65,3.65,3.56,3.56,6681
ENG,20240314,13.275,13.425,13.23,13.265,1029916
ENO,20240314,18.85,19.05,18.75,19,51793
ENRS,20240314,3.3,3.3,3.17,3.22,4100
ETC,20240314,3.9,4,3.89,4,6959
EZE,20240314,0.1684,0.1704,0.163,0.166,1968974
FACE,20240314,2.12,2.19,2.07,2.07,17440
FAE,20240314,2.985,2.985,2.93,2.935,163359
FCC,20240314,12.5,12.56,12.3,12.3,16976
FDR,20240314,22.46,22.46,22,22.18,269354
FER,20240314,36.4,36.54,35.98,36.12,658908
GAM,20240314,1.28,1.28,1.26,1.26,730
GAS,20240314,19.6,19.89,19.58,19.73,618209
GCO,20240314,33.65,33.7,33.35,33.4,10447
GEST,20240314,2.882,2.918,2.862,2.872,361156
GGR,20240314,5.7,5.98,5.61,5.79,5327
GIGA,20240314,7.96,8,7.9,8,1852
GRE,20240314,22.82,25,22.82,24.54,88343
GRF,20240314,7.9,7.9,7.03,7.204,8865835
GRF.P,20240314,5.68,5.685,5.16,5.235,583913
GRI,20240314,1.47,1.47,1.41,1.41,220
GSJ,20240314,4.04,4.04,3.98,3.99,14519
HAN,20240314,0.236,0.236,0.23,0.23,25000
HLZ,20240314,2.63,2.63,2.63,2.63,666
HOME,20240314,9.65,9.7,9.53,9.69,153055
IAG,20240314,1.803,1.811,1.7425,1.744,11515338
IBE,20240314,10.955,11.04,10.765,10.83,9195984
IBG,20240314,19,19,18.85,18.85,3652
IDR,20240314,18.33,18.58,18.33,18.53,516420
IFF,20240314,0.685,0.7,0.685,0.7,47000
INDDT,20240314,9139.6,9174.4,9104.9,9110.4,86188
ISUR,20240314,7.3,7.3,7.3,7.3,1750
ITX,20240314,44.5,45.25,44.24,44.76,2341037
IZER,20240314,8.36,8.7,8.3,8.34,13075
KOM,20240314,0.72,0.74,0.72,0.74,20780
LAB,20240314,1.67,1.81,1.67,1.81,6024
LDA,20240314,0.865,0.866,0.851,0.854,261394
LGT,20240314,6.64,6.64,6.64,6.68,32
LIB,20240314,1.18,1.18,1.18,1.18,7948
LLN,20240314,0.988,0.988,0.93,0.948,7110
LLYC,20240314,9.45,9.45,9.45,9.4,5
LOG,20240314,25.08,25.16,25.02,25.14,141296
LRE,20240314,6.83,6.83,6.75,6.77,36838
MAKS,20240314,8.6,8.7,8.55,8.55,900
MAP,20240314,2.088,2.09,2.066,2.082,2186409
MCM,20240314,11.5,11.7,11.44,11.44,2819
MDF,20240314,0.58,0.586,0.57,0.574,76436
MEL,20240314,6.985,7.05,6.945,6.97,709540
MFEA,20240314,2.1385,2.1505,2.135,2.14,2250
MIO,20240314,4.46,4.46,4.46,4.46,300
MRL,20240314,9.14,9.245,9.135,9.215,790379
MTB,20240314,1.4,1.48,1.4,1.42,2389
MTS,20240314,24.65,24.765,24.415,24.45,136857
MVC,20240314,7.5,7.59,7.5,7.58,2619
NBI,20240314,4.3,4.3,4.3,4.3,610
NEA,20240314,6.6,6.6,6.35,6.55,7950
NHH,20240314,4.48,4.555,4.48,4.555,13859
NTH,20240314,1.58,1.59,1.58,1.58,5901
NTX,20240314,3.7,3.7,3.7,3.7,526
NXT,20240314,0.313,0.313,0.306,0.307,4391
NYE,20240314,0.005,0.005,0.0048,0.0048,22001920
OHL,20240314,0.3388,0.3428,0.3332,0.3336,4507637
OLE,20240314,0.2065,0.2065,0.1932,0.2025,194185
OPDE,20240314,5.84,5.84,5.83,5.83,7121
ORY,20240314,1.796,1.82,1.74,1.752,93135
PANG,20240314,1.86,1.86,1.86,1.86,200
PAR,20240314,3.7,3.7,3.56,3.7,784
PHM,20240314,29.6,29.9,29.18,29.2,55181
PRM,20240314,10,10.1,10,10.1,1380
PRO,20240314,18.9,18.9,18.6,18.7,380
PRS,20240314,0.336,0.369,0.33,0.356,101143
PSG,20240314,1.826,1.86,1.816,1.822,899014
PVA,20240314,0.351,0.358,0.35,0.356,125620
R4,20240314,10,10.1,10,10,4961
RBT,20240314,1.4,1.4,1.4,1.4,80
REE,20240314,15.12,15.4,15.08,15.175,860794
REN,20240314,0.798,0.8,0.768,0.79,82562
REP,20240314,15.05,15.2,15.04,15.1,4545975
RIO,20240314,4.44,4.44,4.3,4.44,670
RJF,20240314,2.45,2.57,2.45,2.54,13847
RLIA,20240314,1.01,1.02,1.01,1.015,15652
ROVI,20240314,78.55,79.1,77.85,78.1,66064
RSS,20240314,2.96,3,2.96,3,600
SAB,20240314,1.345,1.36,1.336,1.347,25960999
SAI,20240314,0.2,0.205,0.199,0.203,184756
SAN,20240314,4.08,4.0915,4.03,4.0485,34536456
SCO,20240314,4.6,4.6,4.6,4.6,1109
SCYR,20240314,3.14,3.174,3.114,3.118,1616338
SEC,20240314,14.2,14.2,14.2,14.2,800
SLR,20240314,10.235,10.91,10.235,10.3,2316224
SNG,20240314,2.95,3,2.95,3,2109
SOL,20240314,2.19,2.346,2.188,2.23,782113
SPH,20240314,1.03,1.05,0.925,0.95,141779
SQRL,20240314,1.75,1.78,1.64,1.68,22291
TEF,20240314,3.892,3.917,3.853,3.87,10894854
TLGO,20240314,4.22,4.27,4.21,4.23,202157
TRE,20240314,7.155,7.39,7.155,7.35,187504
TRG,20240314,0.608,0.616,0.591,0.598,1211798
TUB,20240314,3.34,3.34,3.255,3.255,136643
UBS,20240314,0.0045,0.0045,0.0043,0.0043,105566765
UNI,20240314,1.008,1.015,1.003,1.004,4241471
USI,20240314,5.75,5.75,5.75,5.75,1500
VANA,20240314,0.1345,0.1395,0.1315,0.1395,116273
VID,20240314,96.3,96.8,95,95.1,45049
VIS,20240314,59.1,59.5,58.4,58.4,66182
VOC,20240314,0.644,0.644,0.618,0.636,71782
VYT,20240314,2,2,2,2,2500
YABA,20240314,1.07,1.07,1.06,1.06,6095
YADV,20240314,10.9,10.9,10.9,10.9,556
YARP,20240314,2.92,2.92,2.92,2.92,3521
YATO,20240314,11.6,11.6,11.6,11.6,500
YDOA,20240314,25.6,25.6,25.6,25.8,185
YEIS,20240314,3.48,3.48,3.48,3.48,500
YENT,20240314,1.71,1.71,1.71,1.71,592
YFID,20240314,35.2,35.2,35.2,35.2,200
YGCS,20240314,13.2,13.2,13,10.3,800
YGGC,20240314,143,143,143,142,5
YGMP,20240314,69,69,69,67,100
YGOP,20240314,15.1,15.1,15.1,15.1,4468
YHSP,20240314,5.75,5.75,5.75,5.75,870
YINB7,20240314,0.815,0.815,0.815,0.815,12950
YINM,20240314,13.2,13.2,13.2,13.6,150
YISC,20240314,16.2,16.2,16.2,16.2,310
YLFG,20240314,4.32,4.32,4.32,4.32,1158
YMEI,20240314,48.4,48.4,48.4,49.2,56
YMHRE,20240314,2.34,2.34,2.34,2.34,2119
YMPI,20240314,0.965,0.965,0.965,0.96,88
YNUM,20240314,1.89,1.89,1.89,1.89,4370
YORE,20240314,1.08,1.08,1.08,1.08,4630
YOVA,20240314,8.7,8.7,8.7,8.7,575
YPARK,20240314,1.56,1.56,1.56,1.56,35131
YPR3,20240314,0.29,0.29,0.29,0.282,1048
YQPQ,20240314,1.25,1.25,1.25,1.22,17
YQUO,20240314,1.35,1.35,1.35,1.35,7300
YTAN,20240314,12,12,12,12.3,180
YTAR,20240314,60,60,60,60,583
YTRA,20240314,4.42,4.42,4.42,4.42,335
YUVS,20240314,7.25,7.25,7.25,7.05,3
YVBA,20240314,6.1,6.1,6.1,6.1,820
YVIT,20240314,13.4,13.4,13.4,13.4,2220
YVIV,20240314,1.34,1.34,1.34,1.35,12