A3M,20240503,4.825,4.86,4.78,4.815,176689
ACS,20240503,37.94,38.2,37.64,37.86,310235
ACX,20240503,10.27,10.28,10.14,10.15,513454
ADX,20240503,1.76,1.77,1.744,1.75,310866
ADZ,20240503,5.8,6,5.38,5.6,59367
AEDAS,20240503,19.34,19.34,18.3,18.9,30795
AENA,20240503,173.9,174.5,172.1,172.7,161367
AGIL,20240503,4.46,4.46,4.44,4.4,318
AI,20240503,0.1268,0.1274,0.1252,0.1256,1159618
AIR,20240503,153.92,155.48,153.42,154.96,725
ALB,20240503,47.2,48.15,47.2,47.85,2462
ALC,20240503,4.5,4.5,4.5,4.5,2661
ALM,20240503,8.68,8.72,8.62,8.685,93683
ALNT,20240503,9,9.16,9,9.1,2800
ALQ,20240503,8.5,8.55,8.5,8.55,1723
AMP,20240503,0.119,0.122,0.1142,0.1146,21112634
AMS,20240503,61.1,61.14,59.44,59.56,749260
ANA,20240503,111.6,117.6,111.5,113.9,167223
ANE,20240503,19.78,20.82,19.7,20.2,457975
APAM,20240503,27,27.22,25.96,26.26,20616
APG,20240503,15.8,15.8,15.8,15.8,300
APPS,20240503,12.68,12.7,12.68,12.68,93660
ARM,20240503,6.06,6.06,6,6.02,9863
ART,20240503,4.7,4.7,4.7,4.7,600
ATRY,20240503,2.9,2.91,2.87,2.9,8274
ATSI,20240503,3.5,3.56,3.5,3.56,1220
AZK,20240503,6.1,6.24,6,6.08,15246
BAIN,20240503,2.7,2.7,2.7,2.7,811
BBVA,20240503,9.88,9.964,9.728,9.85,16786525
BKT,20240503,7.576,7.58,7.332,7.394,3403880
BKY,20240503,0.212,0.2135,0.2095,0.21,682377
BST,20240503,0.334,0.345,0.3255,0.344,37223
CABK,20240503,4.962,4.987,4.746,4.755,22961234
CAF,20240503,32.85,32.85,32.45,32.6,17715
CASH,20240503,0.529,0.529,0.512,0.514,229304
CBAV,20240503,28.2,28.4,28.2,28.4,902
CCEP,20240503,67.3,67.3,66,67,175
CEV,20240503,6,6,6,6.05,20
CIE,20240503,25.95,25.95,25.35,25.7,42808
CITY,20240503,0.0364,0.0386,0.0344,0.037,842119
CLE,20240503,0.167,0.167,0.167,0.167,9000
CLNX,20240503,31.77,33.24,31.69,32.82,1724329
CLR,20240503,3.95,3.95,3.85,3.95,11398
CMM,20240503,2.12,2.12,2.12,2.12,513
COL,20240503,5.625,5.83,5.605,5.65,891417
COM,20240503,0.63,0.63,0.63,0.63,1
COX,20240503,1.77,1.77,1.77,1.77,5000
DIA,20240503,0.013,0.0132,0.0129,0.0132,14403651
DOM,20240503,3.47,3.52,3.47,3.485,100337
EAT,20240503,5.89,6.02,5.89,6.08,160
EBRO,20240503,16.04,16.06,15.96,16.04,47709
ECR,20240503,3.505,3.51,3.495,3.505,64464
EDR,20240503,6.28,6.38,6.28,6.37,34356
EEP,20240503,0.34,0.34,0.34,0.34,188
EIDF,20240503,6.24,6.54,5.66,6.1,303029
ELE,20240503,17.345,17.535,17.16,17.235,1265312
ELZ,20240503,0.163,0.163,0.163,0.163,1000
ENC,20240503,3.382,3.418,3.368,3.388,445472
END,20240503,1.41,1.415,1.335,1.37,20290
ENER,20240503,3.8,3.85,3.77,3.83,14917
ENG,20240503,13.77,14.15,13.75,14.05,947706
ENO,20240503,20.4,20.4,20.05,20.1,22589
ENRS,20240503,3.26,3.26,3.2,3.2,771
ETC,20240503,2.96,3.02,2.86,2.87,22568
EZE,20240503,0.182,0.184,0.165,0.181,5150821
FACE,20240503,1.82,1.85,1.705,1.795,73865
FAE,20240503,3.44,3.465,3.425,3.45,202489
FCC,20240503,12.78,13.4,12.6,13.4,15664
FDR,20240503,20.08,20.62,19.98,20.38,322789
FER,20240503,34.26,34.62,34.08,34.22,948523
GAM,20240503,1.31,1.32,1.305,1.32,2499
GAS,20240503,23.86,24.34,23.86,24.06,441479
GCO,20240503,36.7,36.75,36.1,36.35,14096
GEST,20240503,2.92,2.94,2.885,2.91,315714
GGR,20240503,5.7,5.78,5.4,5.74,4752
GIGA,20240503,7.35,7.35,7.1,7.2,1228
GRE,20240503,27.4,28.9,27.4,28.8,34209
GRF,20240503,8.8,9.02,8.718,8.89,1901332
GRF.P,20240503,5.995,6.145,5.93,6.08,248294
GRI,20240503,1.37,1.37,1.37,1.37,3720
GSJ,20240503,4.03,4.12,4.03,4.08,44185
HAN,20240503,0.306,0.306,0.306,0.306,2000
HLZ,20240503,2.53,2.57,2.5,2.57,19120
HOME,20240503,10.72,10.88,10.7,10.72,25230
IAG,20240503,2.089,2.114,2.075,2.081,12818829
IBE,20240503,11.62,11.695,11.505,11.575,6716149
IBG,20240503,19.2,19.7,19.1,19.15,3266
IDR,20240503,18.04,18.17,17.91,18.01,366875
IFF,20240503,0.64,0.65,0.62,0.62,41715
INDDT,20240503,10226.3,10272.8,10172.5,10188.7,148211
ISUR,20240503,7.5,7.6,7.5,7.6,3
ITX,20240503,42.71,42.88,42.36,42.82,1988407
IZER,20240503,8.68,8.8,8.64,8.64,4695
KOM,20240503,0.805,0.805,0.805,0.805,6500
LAB,20240503,1.62,1.62,1.62,1.62,2000
LDA,20240503,1.026,1.046,1.018,1.03,518698
LGT,20240503,6.68,6.82,6.68,6.74,159
LIB,20240503,1.28,1.28,1.28,1.28,4000
LLN,20240503,1.08,1.145,1.04,1.105,98687
LLYC,20240503,9.4,9.65,9.4,9.65,3228
LOG,20240503,25.72,25.88,25.6,25.6,123128
LRE,20240503,7.05,7.08,6.99,7.05,88837
MAKS,20240503,8.9,9.05,8.9,9,1696
MAP,20240503,2.27,2.27,2.242,2.242,2882887
MCM,20240503,11.4,11.85,11.4,11.85,8625
MDF,20240503,0.541,0.626,0.541,0.598,602536
MEL,20240503,7.42,7.49,7.31,7.44,471422
MFEA,20240503,2.786,2.83,2.766,2.804,5763
MIO,20240503,4.04,4.04,4.04,3.98,3
MRL,20240503,10.81,11.03,10.71,10.73,1083552
MTB,20240503,1.39,1.39,1.39,1.39,1532
MTS,20240503,24.45,24.68,24.18,24.31,266293
MVC,20240503,8.71,8.74,8.42,8.58,53747
NBI,20240503,4.56,4.6,4.56,4.66,395
NEA,20240503,7.04,7.04,6.9,6.98,2875
NHH,20240503,4.15,4.15,4.08,4.1,24741
NTH,20240503,1.645,1.66,1.635,1.66,8520
NTX,20240503,3.88,3.88,3.72,3.72,905
NXT,20240503,0.337,0.35,0.33,0.335,249351
NYE,20240503,0.0044,0.0044,0.0042,0.0042,2320930
OHL,20240503,0.354,0.3622,0.3528,0.3596,4439457
OLE,20240503,0.222,0.223,0.215,0.219,282807
ORY,20240503,1.93,1.93,1.9,1.928,97103
PANG,20240503,1.69,1.69,1.69,1.75,1
PAR,20240503,3.56,3.56,3.56,3.56,1837
PHM,20240503,31.2,31.66,30.92,31.14,48500
PRM,20240503,10.1,10.1,10,10,1618
PRO,20240503,19.9,19.9,19.8,19.9,937
PRS,20240503,0.36,0.373,0.36,0.36,177429
PSG,20240503,1.648,1.656,1.624,1.624,211401
PUIG,20240503,25.5,26.5,24,24.5,24922887
PVA,20240503,0.396,0.422,0.39,0.396,460428
R4,20240503,10.2,10.2,10.1,10.2,697
RBT,20240503,1.35,1.35,1.35,1.35,50
REE,20240503,16,16.07,15.78,15.91,1136325
REN,20240503,0.816,0.816,0.816,0.816,891
REP,20240503,14.47,14.485,14.31,14.375,2749076
RIO,20240503,4.14,4.3,4.14,4.28,571
RJF,20240503,2.5,2.58,2.47,2.54,4064
RLIA,20240503,1.03,1.035,1.02,1.02,6266
ROVI,20240503,82.5,83.3,81.35,82.85,40833
RSS,20240503,2.86,2.86,2.86,2.86,504
SAB,20240503,1.871,1.897,1.828,1.885,62326642
SAI,20240503,0.16,0.1686,0.156,0.159,723132
SAN,20240503,4.6,4.6,4.514,4.5305,26322480
SCO,20240503,4.7,4.7,4.7,4.7,440
SCYR,20240503,3.33,3.436,3.324,3.402,2188516
SEC,20240503,13.6,13.6,13.6,14.2,80
SLR,20240503,9.92,10.63,9.88,10.28,1571625
SNG,20240503,3.1,3.1,3.02,3.08,3750
SOL,20240503,2.265,2.365,2.255,2.325,316798
SPH,20240503,0.22,0.22,0.181,0.184,89468
SQRL,20240503,1.435,1.495,1.415,1.48,46454
TEF,20240503,4.234,4.279,4.228,4.261,13372188
TLGO,20240503,4.425,4.425,4.38,4.385,97899
TRE,20240503,9.23,9.295,9.195,9.23,90921
TRG,20240503,0.657,0.67,0.65,0.652,518573
TUB,20240503,3.135,3.2,3.115,3.115,150228
UBS,20240503,0.0042,0.0042,0.0041,0.0041,26298180
UNI,20240503,1.292,1.297,1.258,1.272,14507524
USI,20240503,5.45,5.45,5.35,5.35,1215
VANA,20240503,0.104,0.1145,0.0956,0.098,476914
VID,20240503,99.6,101.4,98.2,100.6,28311
VIS,20240503,60,60.2,59.8,60.1,25623
VOC,20240503,1.025,1.03,0.972,0.972,109239
VYT,20240503,2.36,2.36,2.36,2.36,36
YABA,20240503,1.07,1.07,1.06,1.06,6095
YADV,20240503,10.9,10.9,10.9,10.9,556
YAPS,20240503,27.4,27.4,27.4,27.4,233
YARP,20240503,2.92,2.92,2.92,2.92,3521
YATO,20240503,14.6,14.6,14.6,14.6,1344
YDOA,20240503,25.8,25.8,25.8,25.8,1380
YEIS,20240503,3.48,3.48,3.48,3.48,500
YENT,20240503,1.72,1.72,1.72,1.72,580
YFID,20240503,35.2,35.2,35.2,35.2,200
YGCS,20240503,13.2,13.2,13,10.3,800
YGGC,20240503,143,143,143,142,5
YGMP,20240503,67.5,67.5,67.5,67,5
YGOP,20240503,15.7,15.7,15.7,15.7,1320
YHSP,20240503,6,6,6,6,415
YINB7,20240503,0.775,0.775,0.775,0.775,13000
YINM,20240503,13.3,13.3,13.3,13.6,195
YISC,20240503,16.2,16.2,16.2,16.2,310
YLFG,20240503,4.32,4.32,4.32,4.32,1158
YMEI,20240503,48.4,48.4,48.4,49.2,150
YMHRE,20240503,2.7,2.7,2.7,2.7,24701
YMPI,20240503,0.965,0.965,0.965,0.96,88
YNUM,20240503,1.86,1.86,1.86,1.86,2700
YORE,20240503,0.99,0.99,0.99,0.99,5052
YOVA,20240503,8.7,8.7,8.7,8,575
YPARK,20240503,1.54,1.54,1.54,1.54,3226
YPR3,20240503,0.286,0.286,0.286,0.282,150
YQPQ,20240503,1.25,1.25,1.25,1.22,17
YQUO,20240503,1.3,1.3,1.3,1.3,17000
YTAN,20240503,11.8,11.8,11.8,12.3,195
YTAR,20240503,60,60,60,60,583
YTRA,20240503,4.08,4.08,4.08,4.08,5000
YUVS,20240503,7.25,7.25,7.25,7.05,3
YVBA,20240503,5.95,5.95,5.95,5.95,841
YVIT,20240503,13.6,13.6,13.6,13.6,1835
YVIV,20240503,1.36,1.36,1.36,1.35,1
YZBL,20240503,1.09,1.09,1.09,1.09,1800