A3M,20240506,4.81,4.87,4.81,4.86,204197
ACS,20240506,38.06,38.52,37.92,38.32,278314
ACX,20240506,10.21,10.3,10.2,10.2,280648
ADX,20240506,1.766,1.788,1.76,1.78,199077
ADZ,20240506,5.88,5.88,5.44,5.46,17796
AEDAS,20240506,18.92,19.4,18.92,19.32,19208
AENA,20240506,173,173.9,171.9,173,69341
AGIL,20240506,4.3,4.36,4.3,4.3,17166
AI,20240506,0.1272,0.1272,0.125,0.1258,1429453
AIR,20240506,154.38,156.5,154.38,156.28,1310
ALB,20240506,48.35,48.35,47.65,47.85,1911
ALC,20240506,4.5,4.5,4.5,4.5,2318
ALM,20240506,8.74,8.74,8.625,8.655,71503
ALNT,20240506,9.18,9.18,9.1,9.16,3961
ALQ,20240506,8.55,8.55,8.5,8.5,4273
AMP,20240506,0.115,0.124,0.115,0.124,12549784
AMS,20240506,59.42,59.62,59.04,59.26,526137
ANA,20240506,114.1,115.4,113.5,114.1,64403
ANE,20240506,20.26,20.36,19.8,20.02,309791
APAM,20240506,26.28,28.28,26.2,26.5,10777
APG,20240506,15.8,15.8,15.8,15.8,300
APPS,20240506,12.68,12.7,12.68,12.68,60803
ARM,20240506,6.1,6.1,6.1,6.02,200
ART,20240506,4.72,4.76,4.68,4.72,5660
ATRY,20240506,2.9,2.9,2.79,2.82,55996
ATSI,20240506,3.64,3.64,3.64,3.64,715
AZK,20240506,6,6.12,6,6.12,5661
BAIN,20240506,2.7,2.7,2.7,2.7,8342
BBVA,20240506,9.856,9.89,9.728,9.84,11361948
BKT,20240506,7.378,7.446,7.362,7.382,1691631
BKY,20240506,0.211,0.211,0.206,0.207,1570984
BST,20240506,0.34,0.349,0.33,0.334,137180
CABK,20240506,4.782,4.887,4.78,4.867,8172801
CAF,20240506,32.8,33.05,32.55,32.55,17249
CASH,20240506,0.522,0.53,0.516,0.523,325480
CBAV,20240506,28.4,29,28.4,28.6,2889
CCEP,20240506,65.2,67.1,65.2,66.2,3658
CEV,20240506,6,6,6,6.05,20
CIE,20240506,25.6,26.15,25.55,26.15,53202
CITY,20240506,0.037,0.04,0.0346,0.0352,1019971
CLE,20240506,0.167,0.167,0.167,0.167,9000
CLNX,20240506,32.7,32.87,32.34,32.55,792094
CLR,20240506,3.95,3.95,3.86,3.93,6374
CMM,20240506,2.12,2.12,2.12,2.12,513
COL,20240506,5.655,5.715,5.625,5.69,928643
COM,20240506,0.63,0.84,0.63,0.84,125528
COX,20240506,1.8,1.8,1.75,1.75,1300
DIA,20240506,0.0132,0.0133,0.0131,0.0131,6049970
DOM,20240506,3.525,3.545,3.49,3.545,102810
EAT,20240506,6.28,6.32,6.05,6.32,2075
EBRO,20240506,16.02,16.16,15.96,15.96,28795
ECR,20240506,3.505,3.51,3.475,3.48,119030
EDR,20240506,6.31,6.58,6.31,6.57,36095
EEP,20240506,0.34,0.34,0.34,0.34,188
EIDF,20240506,6.3,6.98,6.2,6.81,227444
ELE,20240506,17.275,17.41,17.24,17.345,742193
ELZ,20240506,0.163,0.168,0.1615,0.168,82931
ENC,20240506,3.408,3.42,3.382,3.382,350882
END,20240506,1.345,1.4,1.34,1.4,26900
ENER,20240506,3.76,3.89,3.76,3.84,3392
ENG,20240506,14.15,14.15,14,14.05,646162
ENO,20240506,20.4,20.4,20.1,20.35,14156
ENRS,20240506,3.18,3.18,3.18,3.18,2668
ETC,20240506,2.94,2.94,2.86,2.94,18043
EZE,20240506,0.181,0.184,0.18,0.18,440158
FACE,20240506,1.75,1.8,1.73,1.79,184651
FAE,20240506,3.455,3.49,3.435,3.485,261321
FCC,20240506,12.78,13.34,12.76,13.26,32373
FDR,20240506,20.5,20.76,20.4,20.68,244585
FER,20240506,34.48,35.2,34.48,35.04,1058694
GAM,20240506,1.33,1.355,1.32,1.35,44813
GAS,20240506,24.12,24.16,23.94,24,247279
GCO,20240506,36.1,36.25,35.7,36.1,12769
GEST,20240506,2.94,2.96,2.9,2.935,359702
GGR,20240506,5.6,5.78,5.54,5.76,18258
GIGA,20240506,7.1,7.1,7.1,7.2,200
GRE,20240506,28.8,28.8,27.6,27.9,23880
GRF,20240506,8.998,9.646,8.95,9.52,5479857
GRF.P,20240506,6.13,6.53,6.055,6.48,746660
GRI,20240506,1.37,1.37,1.37,1.37,3720
GSJ,20240506,4.17,4.24,4.14,4.22,102200
HAN,20240506,0.31,0.31,0.31,0.31,16594
HLZ,20240506,2.53,2.57,2.5,2.57,19120
HOME,20240506,10.84,10.9,10.76,10.84,28735
IAG,20240506,2.089,2.137,2.085,2.133,11483341
IBE,20240506,11.61,11.705,11.58,11.65,4331955
IBG,20240506,19.2,19.2,19.05,19.15,2048
IDR,20240506,18.45,20.04,18.45,19.6,1875987
IFF,20240506,0.645,0.645,0.64,0.64,7400
INDDT,20240506,10223.9,10260.1,10220.6,10229.4,96759
ISUR,20240506,7.6,7.6,7.25,7.25,5632
ITX,20240506,42.81,43,42.35,42.69,913439
IZER,20240506,8.56,8.76,8.56,8.76,6984
KOM,20240506,0.8,0.8,0.8,0.8,5021
LAB,20240506,1.75,1.75,1.75,1.75,750
LDA,20240506,1.04,1.046,1.022,1.028,363495
LGT,20240506,6.72,6.88,6.72,6.76,1807
LIB,20240506,1.28,1.28,1.28,1.28,1568
LLN,20240506,1.13,1.31,1.13,1.295,482754
LLYC,20240506,9.4,9.65,9.4,9.65,3228
LOG,20240506,25.76,25.78,25.66,25.74,79907
LRE,20240506,7.08,7.12,7.02,7.12,102892
MAKS,20240506,8.9,9.05,8.9,9,1696
MAP,20240506,2.256,2.298,2.252,2.298,1664988
MCM,20240506,11.55,11.95,11.55,11.9,16052
MDF,20240506,0.599,0.6,0.563,0.58,183086
MED,20240506,0.69,0.69,0.69,0.69,6689
MEL,20240506,7.45,7.525,7.45,7.475,378628
MFEA,20240506,2.756,2.786,2.756,2.778,1456
MIO,20240506,4.04,4.04,4.04,3.98,3
MRL,20240506,10.74,10.78,10.63,10.69,839055
MTB,20240506,1.39,1.39,1.39,1.39,1532
MTS,20240506,24.48,24.72,24.38,24.38,250917
MVC,20240506,8.44,8.59,8.44,8.58,61200
NBI,20240506,4.56,4.6,4.56,4.66,395
NEA,20240506,6.88,6.94,6.88,6.86,14317
NHH,20240506,4.135,4.15,4.1,4.13,15018
NTH,20240506,1.66,1.67,1.62,1.65,20743
NTX,20240506,3.88,3.88,3.72,3.72,905
NXT,20240506,0.337,0.34,0.333,0.338,98747
NYE,20240506,0.0042,0.0044,0.0042,0.0044,3782000
OHL,20240506,0.3638,0.3716,0.3566,0.3664,4413824
OLE,20240506,0.216,0.22,0.216,0.219,139896
ORY,20240506,1.936,1.97,1.908,1.97,76342
PANG,20240506,1.69,1.69,1.69,1.75,1
PAR,20240506,3.52,3.52,3.5,3.5,770
PHM,20240506,31.14,31.86,31.1,31.6,35182
PRM,20240506,10.05,10.1,10,10.1,3679
PRO,20240506,20,20.2,20,20.2,826
PRS,20240506,0.37,0.372,0.362,0.362,30245
PSG,20240506,1.646,1.65,1.634,1.636,220269
PUIG,20240506,24.88,25.96,24.5,25.5,1280224
PVA,20240506,0.401,0.401,0.39,0.392,161896
R4,20240506,10.2,10.3,10.2,10.3,2628
RBT,20240506,1.35,1.36,1.35,1.36,550
REE,20240506,15.95,16.01,15.88,15.89,425384
REN,20240506,0.816,0.818,0.816,0.818,7274
REP,20240506,14.46,14.56,14.44,14.495,2041961
RIO,20240506,4.12,4.32,4.12,4.2,9467
RJF,20240506,2.53,2.53,2.49,2.51,4233
RLIA,20240506,1.02,1.03,1.02,1.02,6866
ROVI,20240506,84,85.35,83.75,84.45,58105
RSS,20240506,2.9,2.9,2.9,2.9,2000
SAB,20240506,1.9005,1.931,1.8795,1.8895,51091061
SAI,20240506,0.16,0.166,0.1592,0.16,201532
SAN,20240506,4.535,4.5765,4.5045,4.5705,17143448
SCO,20240506,4.7,4.7,4.7,4.7,440
SCYR,20240506,3.424,3.44,3.38,3.44,983429
SEC,20240506,13.6,13.6,13.6,14.2,185
SLR,20240506,10.42,10.51,10.22,10.32,896159
SNG,20240506,3.02,3.06,3,3,2504
SOL,20240506,2.33,2.345,2.26,2.3,133423
SPH,20240506,0.22,0.22,0.181,0.184,89468
SQRL,20240506,1.48,1.48,1.435,1.455,60989
TEF,20240506,4.258,4.3,4.254,4.275,9380973
TLGO,20240506,4.41,4.425,4.37,4.405,99546
TRE,20240506,9.22,9.49,9.22,9.235,134517
TRG,20240506,0.665,0.699,0.665,0.695,1437259
TUB,20240506,3.145,3.155,3.07,3.095,233849
UBS,20240506,0.0041,0.0042,0.004,0.0041,54355735
UNI,20240506,1.272,1.282,1.257,1.257,5478285
USI,20240506,5.35,5.35,5.3,5.3,3077
VANA,20240506,0.0968,0.0968,0.095,0.095,158103
VID,20240506,101,103.6,99.8,103.2,50348
VIS,20240506,60,60.3,59.9,60.2,16297
VOC,20240506,0.998,1.03,0.98,0.99,133180
VYT,20240506,2.36,2.36,2.36,2.36,36
YABA,20240506,1.07,1.07,1.06,1.06,6095
YADV,20240506,10.9,10.9,10.9,10.9,556
YAPS,20240506,27.4,27.4,27.4,27.4,233
YARP,20240506,2.92,2.92,2.92,2.92,3521
YATO,20240506,14.6,14.6,14.6,14.6,1344
YDOA,20240506,25.8,25.8,25.8,25.8,1380
YEIS,20240506,3.48,3.48,3.48,3.48,500
YENT,20240506,1.72,1.72,1.72,1.72,580
YFID,20240506,35.2,35.2,35.2,35.2,200
YGCS,20240506,13.2,13.2,13,10.3,800
YGGC,20240506,143,143,143,142,5
YGMP,20240506,67.5,67.5,67.5,67,5
YGOP,20240506,15.7,15.7,15.7,15.7,1320
YHSP,20240506,6,6,6,6,415
YINB7,20240506,0.775,0.775,0.775,0.775,13000
YINM,20240506,13.3,13.3,13.3,13.6,195
YISC,20240506,16.2,16.2,16.2,16.2,310
YLFG,20240506,4.32,4.32,4.32,4.32,1158
YMEI,20240506,48.4,48.4,48.4,49.2,150
YMHRE,20240506,2.74,2.76,2.74,2.74,919
YMPI,20240506,0.965,0.965,0.965,0.965,5389
YNUM,20240506,1.86,1.86,1.86,1.86,2700
YORE,20240506,0.99,0.99,0.99,0.99,5052
YOVA,20240506,8.7,8.7,8.7,8,575
YPARK,20240506,1.54,1.54,1.54,1.54,3226
YPR3,20240506,0.286,0.286,0.286,0.282,150
YQPQ,20240506,1.25,1.25,1.25,1.22,17
YQUO,20240506,1.3,1.3,1.3,1.3,17000
YTAN,20240506,11.8,11.8,11.8,12.3,195
YTAR,20240506,60,60,60,60,583
YTRA,20240506,4.08,4.08,4.08,4.08,5000
YUVS,20240506,7.25,7.25,7.25,7.05,3
YVBA,20240506,5.95,5.95,5.95,5.95,841
YVIT,20240506,13.5,13.5,13.5,13.5,4600
YVIV,20240506,1.36,1.36,1.36,1.35,1
YZBL,20240506,1.09,1.09,1.09,1.09,1800