A3M,20240507,4.88,4.88,4.81,4.84,143860
ACS,20240507,38.52,38.84,38.24,38.68,421231
ACX,20240507,10.21,10.23,10.05,10.15,923767
ADX,20240507,1.772,1.82,1.772,1.796,522681
ADZ,20240507,5.54,5.6,5.16,5.44,13194
AEDAS,20240507,18.92,19.48,18.92,19.4,29891
AENA,20240507,173.9,174.3,172.3,173.4,162619
AGIL,20240507,4.44,4.44,4.3,4.3,550
AI,20240507,0.1252,0.1318,0.125,0.13,3773950
AIR,20240507,157.94,158.64,156.82,158.08,1836
ALB,20240507,48.2,48.2,47.85,47.95,2847
ALC,20240507,4.7,4.7,4.7,4.7,1900
ALM,20240507,8.715,8.89,8.625,8.865,146492
ALNT,20240507,9.16,9.18,9.04,9.18,13473
ALQ,20240507,8.5,8.55,8.5,8.55,2377
AMP,20240507,0.1248,0.126,0.12,0.122,8022770
AMS,20240507,59.56,60.06,59.44,59.6,806962
ANA,20240507,114.2,116.6,114.2,116.2,88533
ANE,20240507,20.04,20.72,20.04,20.68,298598
APAM,20240507,27.48,27.48,26.06,26.52,8588
APG,20240507,15.8,15.8,15.8,15.8,300
APPS,20240507,12.7,12.7,12.68,12.68,108143
ARM,20240507,6,6,6,6.02,286
ART,20240507,4.74,4.8,4.74,4.8,2385
ATRY,20240507,2.88,2.89,2.81,2.87,24607
ATSI,20240507,3.7,3.7,3.7,3.7,1610
AZK,20240507,6.14,6.22,6.12,6.14,6178
BAIN,20240507,2.76,2.76,2.76,2.76,220
BBVA,20240507,10,10.195,9.91,10.195,16675873
BKT,20240507,7.43,7.564,7.42,7.556,2536383
BKY,20240507,0.2095,0.2095,0.205,0.205,655665
BST,20240507,0.335,0.3355,0.3255,0.333,86827
CABK,20240507,4.878,4.939,4.863,4.937,10602159
CAF,20240507,32.55,33.15,32.5,33.15,37097
CASH,20240507,0.525,0.533,0.518,0.525,744427
CBAV,20240507,28.6,28.6,28.5,28.6,1203
CCEP,20240507,65.1,67.3,65.1,67,2413
CEV,20240507,6,6,6,6.05,20
CIE,20240507,26.2,26.25,25.8,26.25,37778
CITY,20240507,0.0364,0.038,0.0352,0.0376,886915
CLE,20240507,0.167,0.167,0.167,0.167,9000
CLNX,20240507,32.69,33.04,32.3,32.84,664165
CLR,20240507,3.91,3.95,3.89,3.94,23060
CMM,20240507,2.12,2.12,2.12,2.12,513
COL,20240507,5.7,5.785,5.7,5.765,726810
COM,20240507,0.84,0.9,0.79,0.82,119895
COX,20240507,1.75,1.75,1.75,1.75,200
DIA,20240507,0.0131,0.0133,0.0131,0.0133,18915518
DOM,20240507,3.55,3.555,3.51,3.535,90735
EAT,20240507,6.32,6.49,6,6.19,2692
EBRO,20240507,16,16.08,15.92,16.04,33543
ECR,20240507,3.48,3.5,3.48,3.5,56402
EDR,20240507,6.58,6.64,6.46,6.54,55845
EEP,20240507,0.34,0.34,0.34,0.34,188
EIDF,20240507,6.86,7.17,6.81,6.95,126579
ELE,20240507,17.37,17.595,17.36,17.59,928798
ELZ,20240507,0.161,0.161,0.1335,0.14,1754341
ENC,20240507,3.39,3.398,3.352,3.382,428685
END,20240507,1.395,1.5,1.395,1.43,56312
ENER,20240507,3.84,3.84,3.76,3.8,4668
ENG,20240507,14.1,14.16,14.01,14.09,828865
ENO,20240507,20.5,20.6,20.3,20.55,20723
ENRS,20240507,3.18,3.18,3.18,3.18,904
ETC,20240507,2.96,3.05,2.92,2.98,10169
EZE,20240507,0.184,0.192,0.18,0.187,4422948
FACE,20240507,1.755,1.9,1.755,1.845,221347
FAE,20240507,3.47,3.505,3.455,3.5,292080
FCC,20240507,13.04,13.34,13.04,13.06,9346
FDR,20240507,20.82,21.84,20.78,21.68,514856
FER,20240507,35.22,35.62,34.84,35.52,1272363
GAM,20240507,1.345,1.395,1.33,1.35,41051
GAS,20240507,23.98,24.06,23.86,24.06,526830
GCO,20240507,36.25,36.4,35.8,35.95,14330
GEST,20240507,2.95,3,2.94,2.995,486172
GGR,20240507,5.76,5.76,5.58,5.68,5667
GIGA,20240507,7.2,7.2,7.2,7.2,195
GRE,20240507,27.9,28.8,27.55,28.5,24346
GRF,20240507,9.53,9.53,9.25,9.286,2639479
GRF.P,20240507,6.48,6.505,6.375,6.385,224966
GRI,20240507,1.37,1.37,1.37,1.37,3720
GSJ,20240507,4.24,4.46,4.2,4.4,151574
HAN,20240507,0.318,0.318,0.318,0.318,15040
HLZ,20240507,2.53,2.57,2.5,2.57,19120
HOME,20240507,10.9,10.9,10.74,10.8,25569
IAG,20240507,2.14,2.15,2.025,2.07,22624636
IBE,20240507,11.72,11.895,11.66,11.895,9605209
IBG,20240507,19,19.3,18.9,19.1,3668
IDR,20240507,19.58,20.02,19.57,19.75,1074859
IFF,20240507,0.645,0.645,0.64,0.64,7400
INDDT,20240507,10238.5,10305,10236.4,10298.9,126279
ISUR,20240507,7.7,7.7,7.4,7.25,308
ITX,20240507,43,43.22,42.7,43.06,1214488
IZER,20240507,8.68,8.8,8.68,8.78,1175
KOM,20240507,0.8,0.8,0.8,0.8,5021
LAB,20240507,1.75,1.75,1.75,1.75,125
LDA,20240507,1.028,1.044,1.024,1.04,1373843
LGT,20240507,6.86,6.94,6.66,6.86,2709
LIB,20240507,1.29,1.29,1.29,1.29,4000
LLN,20240507,1.32,1.33,1.19,1.23,179433
LLYC,20240507,9.7,9.7,9.4,9.4,2510
LOG,20240507,25.8,25.96,25.6,25.92,126997
LRE,20240507,7.1,7.11,7.02,7.11,81403
MAKS,20240507,8.9,9.05,8.9,9,1696
MAP,20240507,2.312,2.318,2.292,2.296,2633243
MCM,20240507,11.65,12,11.65,11.9,23469
MDF,20240507,0.57,0.588,0.567,0.585,107602
MEL,20240507,7.5,7.61,7.48,7.48,538991
MFEA,20240507,2.76,2.798,2.76,2.798,4490
MIO,20240507,4.04,4.04,4.04,3.98,3
MONI,20240507,0.32,0.334,0.32,0.334,444000
MRL,20240507,10.74,10.79,10.67,10.79,678132
MTB,20240507,1.39,1.39,1.39,1.39,328
MTS,20240507,24.3,24.34,23.69,23.96,612946
MVC,20240507,8.63,8.78,8.57,8.73,16973
NBI,20240507,4.56,4.6,4.56,4.66,395
NEA,20240507,6.92,6.92,6.72,6.74,9819
NHH,20240507,4.115,4.19,4.115,4.125,17627
NTH,20240507,1.65,1.66,1.63,1.66,1978
NTX,20240507,3.64,3.64,3.64,3.64,824
NXT,20240507,0.337,0.338,0.331,0.338,51420
NYE,20240507,0.0042,0.0046,0.0042,0.0044,18218790
OHL,20240507,0.3706,0.3948,0.37,0.387,7810644
OLE,20240507,0.217,0.22,0.217,0.219,82220
ORY,20240507,1.972,1.978,1.94,1.952,56110
PANG,20240507,1.69,1.69,1.69,1.75,1
PAR,20240507,3.48,3.68,3.48,3.68,5967
PHM,20240507,31.82,31.82,31.1,31.56,37329
PRM,20240507,10.1,10.15,10.1,10.15,3112
PRO,20240507,20.4,20.4,20.4,20.4,689
PRS,20240507,0.36,0.369,0.36,0.366,31536
PSG,20240507,1.646,1.678,1.636,1.668,319964
PUIG,20240507,25.74,26.4,25.6,26.36,982908
PVA,20240507,0.391,0.398,0.391,0.392,50186
R4,20240507,10.3,10.3,10.3,10.3,2031
RBT,20240507,1.36,1.36,1.36,1.36,5980
REE,20240507,15.97,16.18,15.94,16.08,970539
REN,20240507,0.838,0.838,0.818,0.818,11685
REP,20240507,14.515,14.65,14.43,14.48,3409601
RIO,20240507,4.3,4.3,4.16,4.2,137
RJF,20240507,2.52,2.58,2.51,2.57,5673
RLIA,20240507,1.02,1.03,1.02,1.02,4362
ROVI,20240507,84,84.35,82.2,82.8,48852
RSS,20240507,2.9,2.9,2.9,2.9,2000
SAB,20240507,1.82,1.898,1.81,1.881,58353748
SAI,20240507,0.162,0.167,0.1592,0.166,491573
SAN,20240507,4.5915,4.738,4.5915,4.728,37396576
SCO,20240507,4.7,4.7,4.7,4.7,440
SCYR,20240507,3.446,3.5,3.44,3.49,1801292
SEC,20240507,13.6,13.6,13.5,13.5,370
SLR,20240507,10.32,10.93,10.26,10.86,1652533
SNG,20240507,3.04,3.2,3.04,3.1,24628
SOL,20240507,2.345,2.5,2.325,2.47,341341
SPH,20240507,0.22,0.22,0.181,0.184,89468
SQRL,20240507,1.45,1.5,1.43,1.5,59925
TEF,20240507,4.288,4.307,4.275,4.282,12693721
TLGO,20240507,4.395,4.42,4.38,4.39,79774
TRE,20240507,9.34,9.64,9.28,9.565,174393
TRG,20240507,0.7,0.707,0.682,0.688,929312
TUB,20240507,3.08,3.11,3.075,3.105,345945
UBS,20240507,0.0042,0.0042,0.004,0.0041,50853050
UNI,20240507,1.256,1.27,1.246,1.27,10552346
USI,20240507,5.25,5.25,5.2,5.2,2297
VANA,20240507,0.095,0.095,0.093,0.095,36500
VID,20240507,104,105.8,102.8,105.6,47494
VIS,20240507,59.6,60.3,59.6,60.3,45245
VOC,20240507,0.984,1.05,0.948,0.974,184204
VYT,20240507,2.36,2.36,2.36,2.36,36
YABA,20240507,1.07,1.07,1.06,1.06,6095
YADV,20240507,10.9,10.9,10.9,10.9,556
YAPS,20240507,27.4,27.4,27.4,27.4,233
YARP,20240507,2.92,2.92,2.92,2.92,3521
YATO,20240507,14.6,14.6,14.6,14.6,2000
YDOA,20240507,25.8,25.8,25.8,25.8,1380
YEIS,20240507,3.48,3.48,3.48,3.48,500
YENT,20240507,1.72,1.72,1.72,1.72,580
YFID,20240507,35.2,35.2,35.2,35.2,200
YGCS,20240507,13.2,13.2,13,10.3,800
YGGC,20240507,143,143,143,142,5
YGMP,20240507,67.5,67.5,67.5,67,5
YGOP,20240507,15.1,15.1,15.1,15.1,1355
YHSP,20240507,6,6,6,6,415
YINB7,20240507,0.775,0.775,0.775,0.775,13000
YINM,20240507,13.3,13.3,13.3,13.6,195
YISC,20240507,16.2,16.2,16.2,16.2,310
YLFG,20240507,4.32,4.32,4.32,4.32,1158
YMEI,20240507,48.4,48.4,48.4,49.2,150
YMHRE,20240507,2.76,2.76,2.76,2.76,3812
YMPI,20240507,0.965,0.965,0.965,0.965,5389
YNUM,20240507,1.86,1.86,1.86,1.86,2700
YORE,20240507,0.995,0.995,0.995,0.995,2000
YOVA,20240507,8.7,8.7,8.7,8,575
YPARK,20240507,1.54,1.54,1.54,1.54,3226
YPR3,20240507,0.286,0.286,0.286,0.282,150
YQPQ,20240507,1.25,1.25,1.25,1.22,17
YQUO,20240507,1.3,1.3,1.3,1.3,17000
YTAN,20240507,11.8,11.8,11.8,12.3,195
YTAR,20240507,60,60,60,60,583
YTRA,20240507,4.08,4.08,4.08,4.08,5000
YUVS,20240507,7.25,7.25,7.25,7.05,3
YVBA,20240507,5.95,5.95,5.95,5.95,841
YVI.D,20240507,0.01,0.01,0.01,0.01,1000
YVIT,20240507,13.6,13.6,13.6,13.6,2205
YVIV,20240507,1.36,1.36,1.36,1.35,1
YZBL,20240507,1.09,1.09,1.09,1.09,1800