A3M,20240813,4.435,4.475,4.425,4.44,59587
ACS,20240813,39.08,39.26,38.94,39.22,256573
ACX,20240813,9.16,9.16,9.05,9.07,525177
ADX,20240813,1.784,1.838,1.784,1.826,195617
ADZ,20240813,5.1,5.1,4.8,5.1,1993
AEDAS,20240813,23.2,23.5,23.2,23.5,9505
AENA,20240813,173.9,175.8,173.7,175.8,180946
AGIL,20240813,3.46,3.48,3.46,3.46,620
AI,20240813,0.1252,0.126,0.1252,0.1252,302904
AIR,20240813,134.6,135.86,133.72,134.64,363
ALB,20240813,49.1,50.5,49.1,50.4,6182
ALC,20240813,4.7,4.7,4.7,4.7,200
ALM,20240813,8.91,8.92,8.785,8.89,90041
ALNT,20240813,7.88,8,7.88,7.9,1502
ALQ,20240813,8.8,8.8,8.5,8.5,5459
AMP,20240813,0.096,0.096,0.0946,0.0955,165345
AMS,20240813,57,57.14,56.64,56.86,250839
ANA,20240813,116.6,118.2,116.2,118,52392
ANE,20240813,20,20.62,20,20.52,449952
APAM,20240813,25.14,25.26,24.92,25.14,1618
APPS,20240813,12.78,12.78,12.68,12.68,21522
ARM,20240813,8.44,8.44,8.38,8.38,18215
ART,20240813,5.8,6,5.8,6,2000
ATRY,20240813,3.11,3.11,3,3.05,9315
ATSI,20240813,3.68,3.68,3.68,3.68,200
AZK,20240813,6.5,6.5,6.4,6.4,760
BAIN,20240813,2.82,2.82,2.82,2.82,1
BBVA,20240813,8.97,8.986,8.88,8.97,3917699
BKT,20240813,7.306,7.38,7.276,7.348,1577008
BKY,20240813,0.201,0.201,0.187,0.192,1300476
BST,20240813,0.311,0.326,0.303,0.318,68102
CABK,20240813,5.034,5.078,5.012,5.04,5362541
CAF,20240813,33.85,33.9,33.75,33.8,5940
CASH,20240813,0.521,0.524,0.515,0.52,275266
CBAV,20240813,28.6,28.9,28.6,29,303
CCEP,20240813,67.6,68.2,66.5,67.6,2152
CEV,20240813,5.8,5.8,5.8,5.8,833
CIE,20240813,25.4,26,25.4,25.95,21318
CITY,20240813,0.0446,0.0552,0.0446,0.0538,9127241
CLNX,20240813,34.08,34.59,34.06,34.45,786344
CLR,20240813,3.92,3.92,3.75,3.83,29038
COL,20240813,5.37,5.44,5.37,5.425,574171
COM,20240813,0.84,0.88,0.795,0.88,26712
COX,20240813,1.7,1.73,1.7,1.73,26145
DIA,20240813,0.0127,0.0127,0.0125,0.0127,3121701
DOM,20240813,2.765,2.765,2.735,2.76,71298
EAT,20240813,5.52,5.52,5.45,5.45,506
EBRO,20240813,15.54,15.68,15.52,15.58,37558
ECR,20240813,3.845,3.875,3.79,3.79,3576
EDR,20240813,6.64,6.64,6.34,6.55,39835
EIDF,20240813,5.61,5.61,5.44,5.56,18574
ELE,20240813,17.935,18.25,17.925,18.225,891593
ELZ,20240813,0.089,0.094,0.089,0.093,21070
ENC,20240813,3.08,3.112,3.064,3.106,182326
END,20240813,1.28,1.28,1.28,1.26,180
ENER,20240813,3.74,3.85,3.7,3.84,3039
ENG,20240813,13.55,13.69,13.55,13.69,460236
ENO,20240813,19.62,19.72,19.58,19.64,14323
ENRS,20240813,3.22,3.22,3.22,3.2,177
ETC,20240813,3.2,3.25,3.2,3.22,282
EZE,20240813,0.175,0.175,0.167,0.17,5338296
FACE,20240813,1.67,1.68,1.62,1.68,10029
FAE,20240813,3.58,3.6,3.575,3.59,61494
FCC,20240813,12.26,12.52,12.26,12.5,9351
FDR,20240813,21.12,21.5,21.12,21.32,185777
FER,20240813,35.92,36.4,35.84,36.32,492090
GAM,20240813,1.28,1.28,1.25,1.28,4110
GAS,20240813,22.22,22.52,22.22,22.48,365712
GCO,20240813,38.2,38.95,38.2,38.85,14864
GEST,20240813,2.54,2.54,2.51,2.54,208425
GGR,20240813,6.58,6.58,6.58,6.6,50
GIGA,20240813,6.75,6.9,6.75,6.9,830
GRE,20240813,34.45,34.9,34.25,34.5,15029
GRF,20240813,8.7,8.712,8.11,8.258,3728938
GRF.P,20240813,6.61,6.61,6.165,6.23,436791
GRI,20240813,1.4,1.4,1.4,1.47,1
GSJ,20240813,4.26,4.27,4.24,4.25,6454
HLZ,20240813,1.33,1.37,1.3,1.3,6660
HOME,20240813,13.3,13.38,13.22,13.26,50060
IAG,20240813,1.946,1.9545,1.9255,1.949,3464673
IBE,20240813,12.145,12.27,12.125,12.27,7126511
IBG,20240813,18,18.1,17.85,18,643
IDR,20240813,16.67,16.68,16.44,16.45,654707
IFF,20240813,0.63,0.63,0.63,0.63,10000
ISUR,20240813,8.25,8.6,8.25,8.4,1771
ITX,20240813,44.28,44.53,44.03,44.41,826789
IZER,20240813,10.3,10.3,9.9,10.3,3262
KOM,20240813,0.65,0.65,0.65,0.65,8000
LAB,20240813,3.1,3.1,3.1,3.1,101
LDA,20240813,1.05,1.05,1.028,1.028,134045
LGT,20240813,7.42,7.42,7.34,7.44,164
LIB,20240813,1.34,1.34,1.34,1.34,310
LLN,20240813,1.11,1.11,1.085,1.085,5613
LLYC,20240813,9.9,9.9,9.9,9.9,564
LOG,20240813,26.8,26.86,26.72,26.8,83872
LRE,20240813,8.07,8.12,8.05,8.12,55049
MAKS,20240813,8.15,8.15,8.15,8.1,250
MAP,20240813,2.136,2.158,2.136,2.15,1282497
MCM,20240813,12.55,12.55,12.55,12.55,62
MDF,20240813,0.518,0.537,0.518,0.534,52847
MEL,20240813,6.16,6.225,6.13,6.215,363157
MFEA,20240813,3.098,3.098,2.842,2.844,12435
MIO,20240813,3.64,3.64,3.64,3.64,215
MRL,20240813,10.35,10.49,10.32,10.46,491788
MTB,20240813,1.4,1.4,1.32,1.33,1237
MTS,20240813,20.08,20.11,19.63,19.775,142864
MVC,20240813,8.33,8.33,8.07,8.07,6683
NBI,20240813,4.54,4.54,4.54,4.54,100
NEA,20240813,6.6,6.72,6.5,6.68,1128
NHH,20240813,4.15,4.195,4.11,4.11,13363
NTH,20240813,1.86,1.86,1.825,1.85,18701
NXT,20240813,0.295,0.305,0.295,0.302,171370
NYE,20240813,0.0054,0.0058,0.0054,0.0054,6511120
OHL,20240813,0.3104,0.3116,0.299,0.304,847145
OLE,20240813,0.224,0.226,0.222,0.222,102657
ORY,20240813,1.746,1.778,1.73,1.74,31777
PANG,20240813,1.79,1.79,1.79,1.79,250
PAR,20240813,3.14,3.24,3.14,3.2,410
PHM,20240813,35.56,36.16,35.4,35.78,13844
PRM,20240813,11.05,11.15,10.95,10.95,1846
PRO,20240813,23.4,23.4,23.4,23.2,21
PRS,20240813,0.321,0.343,0.321,0.342,5625
PSG,20240813,1.688,1.688,1.664,1.672,60584
PUIG,20240813,22.76,23.41,22.53,23.33,505343
PVA,20240813,0.367,0.367,0.351,0.362,47862
R4,20240813,10.8,10.8,10.6,10.8,3011
RBT,20240813,1.24,1.24,1.24,1.3,125
REE,20240813,16.44,16.69,16.41,16.66,480287
REN,20240813,0.74,0.74,0.73,0.73,1400
REP,20240813,12.825,12.825,12.665,12.755,2947828
RIO,20240813,3.96,3.96,3.9,3.9,2284
RJF,20240813,2.77,2.79,2.7,2.75,10578
RLIA,20240813,1.015,1.015,1,1.015,3409
ROVI,20240813,76.6,76.6,75.45,76.3,49647
RSS,20240813,2.68,2.68,2.68,2.68,120
SAB,20240813,1.8025,1.807,1.776,1.791,7838222
SAI,20240813,0.1382,0.141,0.1356,0.1394,683400
SAN,20240813,4.1055,4.1285,4.0815,4.113,10586271
SCO,20240813,5.2,5.2,5.1,5.1,1083
SCYR,20240813,3.11,3.118,3.076,3.112,1008883
SEC,20240813,14.1,14.1,14.1,14.1,107
SLR,20240813,11.09,11.34,11.06,11.19,426682
SNG,20240813,2.96,3,2.96,2.98,5076
SOL,20240813,2,2.03,1.99,2.02,107074
SPH,20240813,0.46,0.475,0.43,0.47,21269
SQRL,20240813,1.68,1.68,1.64,1.64,7278
TEF,20240813,4.025,4.062,4.018,4.035,6207253
TLGO,20240813,4.06,4.09,4.05,4.09,31233
TRE,20240813,10.61,10.61,10.34,10.48,55381
TRG,20240813,0.638,0.638,0.621,0.637,59261
TUB,20240813,2.825,2.865,2.805,2.845,155307
UBS,20240813,0.0034,0.0034,0.0033,0.0033,19389130
UNI,20240813,1.155,1.164,1.149,1.164,3429506
USI,20240813,4.96,4.96,4.96,4.96,1500
VANA,20240813,0.076,0.08,0.0638,0.0684,1103606
VID,20240813,94.3,94.5,93,94.5,25348
VIS,20240813,60.8,60.9,60.2,60.5,11935
VOC,20240813,0.766,0.766,0.74,0.75,12680
VYT,20240813,2.32,2.38,2.32,2.38,2200
YADV,20240813,11.3,11.3,11.3,11.3,200
YATO,20240813,13.8,13.8,13.8,13.8,2
YGGC,20240813,141,141,141,142,1
YHSP,20240813,6,6,5.95,5.95,1740
YMEI,20240813,49,49,49,49.8,150
YMHRE,20240813,2.82,2.82,2.82,2.82,27841
YPR3,20240813,0.218,0.218,0.218,0.218,1500
YVBA,20240813,6.9,6.9,6.85,6.85,850
YVIT,20240813,14.2,14.2,14.2,14.2,200