A3M,20240509,4.875,4.895,4.83,4.89,110160
ACS,20240509,38.9,39.02,38.72,38.96,252291
ACX,20240509,10.28,10.32,10.14,10.18,464136
ADX,20240509,1.8,1.81,1.788,1.792,208518
ADZ,20240509,5.48,5.48,5.16,5.16,9475
AEDAS,20240509,19.3,19.5,19.2,19.44,19510
AENA,20240509,175,175.1,172.8,173.9,150357
AGIL,20240509,4.34,4.34,4.3,4.34,2835
AI,20240509,0.132,0.1322,0.1294,0.1308,1204358
AIR,20240509,162.1,162.6,160.52,161.04,621
ALB,20240509,47.75,48,47.75,48,794
ALC,20240509,4.7,4.7,4.7,4.7,226
ALM,20240509,8.98,9.1,8.945,9.065,124964
ALNT,20240509,9.2,9.2,9.06,9.06,3203
ALQ,20240509,8.85,8.85,8.8,8.8,1633
AMP,20240509,0.116,0.1186,0.1124,0.117,4156168
AMS,20240509,62,62.3,60.94,62.08,624065
ANA,20240509,117.2,118.3,114.9,117.5,74840
ANE,20240509,20.7,21.3,20.48,21.22,340275
APAM,20240509,26.16,27.06,26.16,27.06,19114
APG,20240509,15.8,15.8,15.8,15.8,300
APPS,20240509,12.68,12.68,12.66,12.68,41376
ARM,20240509,6.2,6.2,6.2,6.02,288
ART,20240509,4.9,4.9,4.72,4.8,1726
ATRY,20240509,2.9,2.9,2.86,2.9,17097
ATSI,20240509,3.7,3.78,3.7,3.78,1479
AZK,20240509,6.2,6.26,6.2,6.22,1616
BAIN,20240509,2.8,2.8,2.76,2.76,4450
BBVA,20240509,9.848,9.848,9.6,9.6,25561388
BKT,20240509,7.566,7.574,7.44,7.444,1494210
BKY,20240509,0.201,0.2015,0.2,0.2015,302321
BST,20240509,0.334,0.3425,0.3225,0.332,144617
CABK,20240509,4.93,4.943,4.852,4.878,8184019
CAF,20240509,33.55,33.8,33.3,33.55,27612
CASH,20240509,0.52,0.52,0.511,0.52,436111
CBAV,20240509,28.6,28.6,28.2,28.3,1223
CCEP,20240509,67.9,68,67.3,67.4,714
CEV,20240509,6,6,6,5.95,116
CIE,20240509,27.1,27.6,26.95,27.2,140277
CITY,20240509,0.0396,0.0396,0.0376,0.0376,55000
CLE,20240509,0.167,0.167,0.167,0.167,9000
CLNX,20240509,32.9,33.35,32.68,33.17,592924
CLR,20240509,3.87,3.89,3.82,3.84,5700
CMM,20240509,2.12,2.12,2.12,2.12,513
COL,20240509,5.82,5.84,5.76,5.79,612037
COM,20240509,0.8,0.845,0.79,0.79,41733
COX,20240509,1.72,1.72,1.72,1.75,72
DIA,20240509,0.0133,0.0135,0.0133,0.0134,5137512
DOM,20240509,3.515,3.54,3.505,3.51,126602
EAT,20240509,6.3,6.34,6.09,6.18,3925
EBRO,20240509,16.16,16.16,15.98,15.98,50215
ECR,20240509,3.49,3.5,3.49,3.5,41008
EDR,20240509,6.6,6.68,6.55,6.57,67191
EEP,20240509,0.34,0.34,0.34,0.34,188
EIDF,20240509,6.55,6.84,6.39,6.75,84132
ELE,20240509,17.675,17.725,17.325,17.695,1376387
ELZ,20240509,0.134,0.15,0.128,0.148,757441
ENC,20240509,3.414,3.458,3.396,3.424,998050
END,20240509,1.46,1.495,1.435,1.485,47100
ENER,20240509,3.89,3.9,3.8,3.8,10163
ENG,20240509,14.14,14.34,14.07,14.3,684483
ENO,20240509,20.6,20.6,20.45,20.6,29167
ENRS,20240509,3.2,3.2,3.2,3.2,1070
ETC,20240509,2.97,3.01,2.94,3,4717
EZE,20240509,0.193,0.196,0.187,0.191,3370880
FACE,20240509,1.83,1.875,1.83,1.83,21295
FAE,20240509,3.5,3.535,3.5,3.52,217446
FCC,20240509,13.3,13.4,13,13.04,16733
FDR,20240509,20.88,21.72,20.86,21.72,408332
FER,20240509,35.84,35.84,35.36,35.42,864751
GAM,20240509,1.39,1.48,1.36,1.48,33817
GAS,20240509,24.28,24.4,24.12,24.38,279920
GCO,20240509,36.15,36.4,35.8,36.3,10534
GEST,20240509,3.04,3.04,3,3.01,153387
GGR,20240509,5.7,5.78,5.64,5.76,12973
GIGA,20240509,7.2,7.2,7.1,7.2,862
GRE,20240509,28.8,29,28.2,28.75,15136
GRF,20240509,9.32,9.41,9.1,9.362,1831781
GRF.P,20240509,6.32,6.45,6.22,6.4,89443
GRI,20240509,1.37,1.37,1.37,1.37,3720
GSJ,20240509,4.5,4.55,4.41,4.55,74013
HAN,20240509,0.32,0.32,0.32,0.32,18800
HLZ,20240509,1.7,1.735,1.26,1.26,207453
HOME,20240509,10.9,10.9,10.82,10.84,25373
IAG,20240509,2.127,2.138,2.105,2.114,17705706
IBE,20240509,11.95,12.01,11.86,12,6346863
IBG,20240509,18.95,19.4,18.95,19.3,1688
IDR,20240509,20,20,19.64,19.77,358780
IFF,20240509,0.61,0.655,0.605,0.655,54130
INDDT,20240509,10302,10322.6,10269.3,10282,161604
ISUR,20240509,7.4,7.75,7.35,7.4,3055
ITX,20240509,43.48,43.49,42.28,42.76,1787121
IZER,20240509,8.78,8.88,8.72,8.78,4375
KOM,20240509,0.8,0.8,0.8,0.8,5021
LAB,20240509,1.79,1.79,1.79,1.79,2500
LDA,20240509,1.06,1.072,1.044,1.06,894336
LGT,20240509,6.7,6.88,6.7,6.86,1413
LIB,20240509,1.39,1.42,1.39,1.42,15565
LLN,20240509,1.26,1.295,1.16,1.2,131737
LLYC,20240509,9.5,9.5,9.4,9.4,1484
LOG,20240509,26,26.44,25.94,26.1,199158
LRE,20240509,6.98,7.07,6.95,7.07,54078
MAKS,20240509,8.9,8.9,8.8,9,315
MAP,20240509,2.318,2.318,2.288,2.302,1506588
MCM,20240509,12,12,11.55,11.9,1901
MDF,20240509,0.579,0.586,0.57,0.577,54949
MEL,20240509,7.6,7.71,7.46,7.51,678699
MFEA,20240509,2.932,2.946,2.89,2.946,3320
MIO,20240509,4.16,4.16,4.16,4.16,2502
MRL,20240509,10.9,10.96,10.75,10.79,358868
MTB,20240509,1.39,1.43,1.39,1.39,1505
MTS,20240509,23.76,23.8,23.52,23.7,229420
MVC,20240509,8.85,8.89,8.82,8.86,13490
NBI,20240509,4.56,4.56,4.56,4.56,100
NEA,20240509,6.82,6.88,6.72,6.86,4797
NHH,20240509,4.29,4.29,4.23,4.25,5696
NTH,20240509,1.65,1.65,1.63,1.65,2215
NTX,20240509,3.58,3.72,3.58,3.72,1702
NXT,20240509,0.375,0.384,0.363,0.379,536591
NYE,20240509,0.0046,0.0048,0.0044,0.0048,3857180
OHL,20240509,0.4,0.4052,0.395,0.4052,3249090
OLE,20240509,0.219,0.223,0.216,0.223,285288
ORY,20240509,1.978,1.98,1.938,1.966,27187
PANG,20240509,1.77,1.77,1.77,1.77,400
PAR,20240509,3.54,3.68,3.54,3.64,1250
PHM,20240509,31.62,32.22,31.6,32.22,23931
PRM,20240509,10.15,10.3,10.1,10.15,4500
PRO,20240509,20.8,21,20.8,21,985
PRS,20240509,0.36,0.367,0.36,0.366,12007
PSG,20240509,1.638,1.666,1.632,1.662,289194
PUIG,20240509,26.38,26.5,25.52,25.76,313006
PVA,20240509,0.396,0.399,0.391,0.391,107134
R4,20240509,10.1,10.4,10.1,10.3,49
RBT,20240509,1.36,1.36,1.36,1.36,500
REE,20240509,16.3,16.33,16.16,16.3,607956
REN,20240509,0.832,0.868,0.81,0.866,505357
REP,20240509,14.76,14.84,14.6,14.765,2522987
RIO,20240509,4.16,4.3,4.16,4.2,222
RJF,20240509,2.56,2.56,2.55,2.55,1341
RLIA,20240509,1.03,1.03,1.01,1.01,6893
ROVI,20240509,82,82,79.85,81.55,83688
RSS,20240509,2.92,2.92,2.92,2.92,2000
SAB,20240509,1.894,1.927,1.8435,1.8565,92843845
SAI,20240509,0.1632,0.1632,0.157,0.1612,374602
SAN,20240509,4.7695,4.796,4.7265,4.77,19080400
SCO,20240509,4.7,4.7,4.7,4.7,440
SCYR,20240509,3.58,3.662,3.562,3.58,2907634
SEC,20240509,13.6,13.6,13.5,13.5,370
SLR,20240509,10.92,11.08,10.88,11,910479
SNG,20240509,3.1,3.1,2.98,2.98,7735
SOL,20240509,2.46,2.53,2.42,2.515,174756
SPH,20240509,0.22,0.22,0.181,0.184,89468
SQRL,20240509,1.5,1.5,1.49,1.49,2737
TEF,20240509,4.14,4.23,4.115,4.159,14126554
TLGO,20240509,4.44,4.445,4.415,4.43,80628
TRE,20240509,9.61,9.645,9.37,9.5,122706
TRG,20240509,0.727,0.74,0.722,0.732,623932
TUB,20240509,3.095,3.1,3.035,3.085,296734
UBS,20240509,0.0041,0.0042,0.004,0.0042,67698380
UNI,20240509,1.272,1.28,1.254,1.258,6608466
USI,20240509,5.25,5.25,5.25,5.25,215
VANA,20240509,0.0974,0.0994,0.092,0.0974,64650
VID,20240509,105.2,106.2,103.6,104.8,15269
VIS,20240509,61,61.2,60.7,61.2,30105
VOC,20240509,1.03,1.04,1.015,1.025,87908
VYT,20240509,2.3,2.4,2.3,2.4,2462
YABA,20240509,1.07,1.07,1.06,1.06,6095
YADV,20240509,10.9,10.9,10.9,10.9,556
YAPS,20240509,27.4,27.4,27.4,27.4,233
YARP,20240509,2.92,2.92,2.92,2.92,3521
YATO,20240509,14.5,14.5,14.5,14.5,346
YDOA,20240509,25.8,25.8,25.8,25.8,1380
YEIS,20240509,3.48,3.48,3.48,3.48,500
YENT,20240509,1.72,1.72,1.72,1.72,580
YFID,20240509,35.2,35.2,35.2,35.2,200
YGCS,20240509,13.2,13.2,13,10.3,800
YGGC,20240509,141,141,141,142,2
YGMP,20240509,67.5,67.5,67.5,67,5
YGOP,20240509,15.1,15.1,15.1,15.1,1355
YHSP,20240509,6,6,6,6,1500
YINB7,20240509,0.775,0.775,0.775,0.775,13000
YINM,20240509,13.3,13.3,13.3,13.6,195
YISC,20240509,16.2,16.2,16.2,16.2,310
YLFG,20240509,4.32,4.32,4.32,4.32,1158
YMEI,20240509,48.4,48.4,48.4,49.2,150
YMHRE,20240509,2.74,2.74,2.74,2.74,3650
YMPI,20240509,0.965,0.965,0.965,0.965,5389
YNUM,20240509,1.86,1.86,1.86,1.86,2700
YORE,20240509,1,1,1,1,5001
YOVA,20240509,8.7,8.7,8.7,8,575
YPARK,20240509,1.55,1.55,1.55,1.55,11000
YPR3,20240509,0.286,0.286,0.286,0.282,150
YQPQ,20240509,1.25,1.25,1.25,1.22,17
YQUO,20240509,1.3,1.3,1.3,1.25,17000
YTAN,20240509,11.8,11.8,11.8,12.3,195
YTAR,20240509,60,60,60,60,583
YTRA,20240509,4.08,4.08,4.08,4.08,5000
YUVS,20240509,7.25,7.25,7.25,7.05,3
YVBA,20240509,5.95,5.95,5.95,5.95,841
YVIT,20240509,13.7,13.7,13.7,13.7,1388
YVIV,20240509,1.36,1.36,1.36,1.35,1
YZBL,20240509,1.09,1.09,1.09,1.09,1800