A3M,20240826,4.49,4.63,4.49,4.575,208325
ACS,20240826,40.42,40.62,39.68,40.44,452495
ACX,20240826,9.365,9.465,9.335,9.42,436252
ADX,20240826,1.886,1.916,1.882,1.902,77109
ADZ,20240826,4.87,4.95,4.87,4.96,478
AEDAS,20240826,23.65,23.8,23.25,23.8,14961
AENA,20240826,178.2,178.8,177.3,177.3,58069
AGIL,20240826,3.58,3.58,3.58,3.56,5
AI,20240826,0.1234,0.1248,0.123,0.1238,820855
AIR,20240826,141.16,141.66,140.32,141.08,1750
ALB,20240826,51.4,51.9,51.1,51.2,2433
ALC,20240826,4.7,4.7,4.7,4.7,45
ALM,20240826,8.9,8.9,8.8,8.85,56809
ALNT,20240826,7.9,8.14,7.9,8.06,2524
ALQ,20240826,8.85,8.85,8.8,8.8,1346
AMP,20240826,0.0994,0.1002,0.0994,0.0997,392109
AMS,20240826,59.58,60.34,59.56,60.06,314033
ANA,20240826,123.4,124.1,122.9,123.9,31015
ANE,20240826,20.8,20.96,20.58,20.92,140160
APAM,20240826,25.64,25.64,25.14,25.6,20
APPS,20240826,12.76,12.76,12.76,12.6,366
ARM,20240826,8.4,8.46,8.4,8.42,11990
ART,20240826,6.2,6.2,6,6,1872
ATRY,20240826,3.65,3.65,3.47,3.57,8526
ATSI,20240826,3.52,3.58,3.52,3.58,1848
AZK,20240826,6.3,6.38,6.24,6.24,4978
BAIN,20240826,3.14,3.14,3.14,3.14,252
BBVA,20240826,9.434,9.47,9.356,9.416,3335440
BKT,20240826,7.91,7.938,7.876,7.91,772314
BKY,20240826,0.192,0.1974,0.192,0.196,405606
BST,20240826,0.31,0.31,0.309,0.309,12645
CABK,20240826,5.38,5.404,5.354,5.382,4514191
CAF,20240826,33.75,34.15,33.7,34.05,9102
CASH,20240826,0.535,0.539,0.531,0.539,144638
CBAV,20240826,29.4,30,29.4,29.6,3246
CCEP,20240826,70.2,70.9,70.2,70,350
CEV,20240826,6,6,6,6,800
CIE,20240826,25.9,26.45,25.8,26.45,37656
CITY,20240826,0.0592,0.062,0.0582,0.0598,9982812
CLNX,20240826,35.23,35.63,35.2,35.28,621838
CLR,20240826,4.04,4.14,3.76,4.08,51938
COL,20240826,5.62,5.7,5.6,5.685,555066
COM,20240826,0.86,0.9,0.86,0.9,6420
COX,20240826,2.04,2.04,2.04,2.04,1345
DIA,20240826,0.0129,0.013,0.0128,0.013,5765403
DOM,20240826,2.895,2.97,2.885,2.945,145470
EAT,20240826,5.37,5.59,5.37,5.41,3145
EBRO,20240826,16.02,16.06,15.94,15.96,22332
ECR,20240826,3.76,3.8,3.755,3.77,34765
EDR,20240826,6.68,6.72,6.6,6.7,31341
EIDF,20240826,5.78,5.84,5.54,5.62,44636
ELE,20240826,18.8,18.975,18.795,18.86,729899
ELZ,20240826,0.0934,0.098,0.093,0.098,31622
ENC,20240826,3.15,3.15,3.122,3.124,111354
END,20240826,1.23,1.23,1.23,1.22,40
ENER,20240826,3.9,3.95,3.84,3.9,1174
ENG,20240826,13.64,13.74,13.64,13.72,384603
ENO,20240826,18.78,18.9,18.56,18.6,36030
ENRS,20240826,3.22,3.22,3.16,3.16,2685
ETC,20240826,3.1,3.16,3.1,3.16,2099
EZE,20240826,0.163,0.166,0.163,0.165,374944
FACE,20240826,1.6,1.625,1.58,1.59,11393
FAE,20240826,3.61,3.645,3.605,3.635,61280
FCC,20240826,13.06,13.24,13.04,13.04,41042
FDR,20240826,22.26,22.38,22.12,22.22,110939
FER,20240826,37.06,37.22,36.58,36.68,659101
GAM,20240826,1.28,1.28,1.26,1.28,4000
GAS,20240826,23.1,23.24,23.1,23.2,193314
GCO,20240826,39.85,40.2,39.35,40.2,6674
GEST,20240826,2.63,2.66,2.595,2.635,302850
GGR,20240826,6.46,6.46,6.26,6.4,3313
GIGA,20240826,6.95,6.95,6.95,7,100
GRE,20240826,33.75,33.8,33.3,33.65,12741
GRF,20240826,9.7,9.864,9.53,9.578,1631814
GRF.P,20240826,7.9,8.02,7.655,7.705,275751
GRI,20240826,1.4,1.4,1.4,1.4,3449
GSJ,20240826,4.25,4.25,4.2,4.23,19395
HAN,20240826,0.22,0.22,0.22,0.22,5677
HLZ,20240826,1.24,1.33,1.23,1.33,14865
HOME,20240826,13.16,13.28,13.1,13.2,26848
IAG,20240826,2.113,2.114,2.069,2.098,7229981
IBE,20240826,12.665,12.74,12.65,12.72,3775714
IBG,20240826,17.9,18.15,17.9,18.1,1145
IDR,20240826,16.78,16.85,16.62,16.81,374611
IFF,20240826,0.615,0.615,0.615,0.615,278
INDDT,20240826,10514.4,10579.1,10497.6,10542,31832
ISUR,20240826,8.25,8.25,8.25,8.25,3540
ITX,20240826,49.24,49.4,49.12,49.19,1000977
IZER,20240826,10.1,10.3,10,10.3,10044
KOM,20240826,0.74,0.76,0.74,0.76,10000
LAB,20240826,3.1,3.1,3.1,3.1,124
LDA,20240826,1.062,1.078,1.062,1.068,374757
LGT,20240826,7.44,7.62,7.38,7.5,486
LIB,20240826,1.29,1.29,1.27,1.27,159
LLN,20240826,1.105,1.105,1.105,1.105,1700
LLYC,20240826,9.65,9.65,9.65,9.65,264
LOG,20240826,27.6,27.66,27.4,27.42,240893
LRE,20240826,8.03,8.06,8.03,8.05,49538
MAKS,20240826,8.25,8.25,8.1,8.15,810
MAP,20240826,2.24,2.248,2.234,2.24,1232628
MCM,20240826,12.55,12.7,12.45,12.45,1690
MDF,20240826,0.532,0.548,0.531,0.531,45952
MEL,20240826,6.43,6.485,6.43,6.45,170474
MFEA,20240826,2.9,2.9,2.9,2.9,500
MIO,20240826,3.7,3.7,3.7,3.7,220
MRL,20240826,11.09,11.28,11.06,11.25,527248
MTB,20240826,1.38,1.38,1.38,1.38,1250
MTS,20240826,20.87,21.06,20.85,21,147349
MVC,20240826,8.25,8.4,8.25,8.37,18096
NBI,20240826,4.66,4.66,4.66,4.7,2
NEA,20240826,6.64,6.84,6.64,6.84,2389
NHH,20240826,4.14,4.175,4.14,4.14,17886
NTH,20240826,2,2.04,1.925,1.99,289160
NXT,20240826,0.31,0.31,0.298,0.301,302080
NYE,20240826,0.006,0.0062,0.0056,0.006,40739280
OHL,20240826,0.342,0.344,0.3322,0.3328,1611169
OLE,20240826,0.224,0.225,0.223,0.224,96769
ORY,20240826,1.736,1.784,1.736,1.752,86134
PANG,20240826,1.71,1.71,1.71,1.79,41
PAR,20240826,3.4,3.4,3.24,3.4,3680
PHM,20240826,39.3,41.5,39.2,40.88,58082
PRM,20240826,11,11.05,10.95,11,1213
PRO,20240826,23.4,23.4,23.4,23.4,1079
PRS,20240826,0.345,0.35,0.335,0.35,9074
PSG,20240826,1.72,1.74,1.72,1.734,26679
PUIG,20240826,24.93,24.98,24.6,24.82,166859
PVA,20240826,0.346,0.36,0.346,0.358,12404
R4,20240826,10.7,11,10.7,11,1120
RBT,20240826,1.14,1.14,1.14,1.14,4400
REE,20240826,17.05,17.16,17.03,17.16,321128
REN,20240826,0.75,0.75,0.746,0.75,4505
REP,20240826,12.7,12.91,12.65,12.665,2863514
RIO,20240826,3.96,4,3.96,3.96,1218
RJF,20240826,2.71,2.72,2.69,2.69,8092
RLIA,20240826,1.045,1.05,1.03,1.045,65064
ROVI,20240826,77.35,77.5,76.75,76.95,25675
RSS,20240826,2.66,2.66,2.66,2.66,105
SAB,20240826,1.911,1.9275,1.9035,1.92,4851885
SAI,20240826,0.1384,0.1384,0.1328,0.1348,316123
SAN,20240826,4.338,4.356,4.26,4.327,12280520
SCO,20240826,4.9,4.9,4.68,4.68,15189
SCYR,20240826,3.166,3.218,3.156,3.202,1534929
SEC,20240826,14.1,14.1,14.1,14.1,56
SLR,20240826,11.58,11.65,11.43,11.54,272737
SNG,20240826,2.98,2.98,2.98,2.98,1000
SOL,20240826,2.04,2.04,2,2.03,98209
SPH,20240826,0.44,0.45,0.429,0.449,29100
SQRL,20240826,1.67,1.67,1.61,1.61,2405
TEF,20240826,4.054,4.113,4.049,4.087,6545483
TLGO,20240826,4.305,4.32,4.295,4.3,23600
TRE,20240826,10.83,10.83,10.34,10.64,269148
TRG,20240826,0.62,0.633,0.62,0.625,137447
TUB,20240826,2.89,2.94,2.89,2.925,154169
UBS,20240826,0.0037,0.0038,0.0037,0.0038,29843930
UNI,20240826,1.217,1.22,1.209,1.209,1990463
USI,20240826,4.94,4.94,4.94,4.96,16
VANA,20240826,0.0622,0.0714,0.0622,0.068,982736
VID,20240826,95.7,97.9,95.5,97.3,27034
VIS,20240826,61.9,61.9,60.5,60.7,14401
VOC,20240826,0.72,0.73,0.706,0.728,171105
VYT,20240826,2.32,2.32,2.32,2.32,1000
YADV,20240826,11.2,11.2,11.2,11.3,69
YATO,20240826,13.8,13.8,13.8,13.8,1475
YDOA,20240826,25,25,25,25.6,85
YGGC,20240826,141,141,141,142,1
YGOP,20240826,15.2,15.2,15.2,15.2,1150
YHSP,20240826,5.95,5.95,5.95,5.95,847
YINM,20240826,12.6,12.6,12.6,12.6,397
YISC,20240826,16,16,16,16,313
YMEI,20240826,49,49,49,49.8,150
YMHRE,20240826,2.8,2.8,2.8,2.78,1
YORE,20240826,1.04,1.04,1.04,1.04,4809
YPR3,20240826,0.218,0.218,0.218,0.218,1500
YQUO,20240826,1.33,1.33,1.33,1.33,4000
YTAR,20240826,60.5,60.5,60.5,59.5,83
YTRA,20240826,4.52,4.52,4.52,4.52,1107
YVBA,20240826,6.4,6.4,6.4,6.5,153
YVIT,20240826,14,14,14,14,5144