A3M,20240912,4.55,4.55,4.49,4.515,180835
ACS,20240912,40.88,41.02,40.26,40.52,368063
ACX,20240912,9.02,9.1,8.965,9.045,553194
ADX,20240912,1.878,1.878,1.834,1.846,95124
ADZ,20240912,4.81,4.89,4.81,4.91,17
AEDAS,20240912,22.95,23.6,22.65,23.45,75468
AENA,20240912,188.5,190.2,188.5,189.5,166956
AGIL,20240912,3.46,3.46,3.22,3.3,7658
AI,20240912,0.1198,0.1248,0.118,0.12,2060868
AIR,20240912,130.98,131.5,129,130.8,3429
ALB,20240912,49.5,49.7,49,49.25,1926
ALC,20240912,4.5,4.5,4.5,4.5,6992
ALM,20240912,8.6,8.715,8.56,8.56,202326
ALNT,20240912,8,8.02,7.88,8,7309
ALQ,20240912,9.05,9.15,9.05,9.15,4100
AMP,20240912,0.0959,0.096,0.0926,0.0926,1143615
AMS,20240912,63,63.14,62.44,62.44,283905
ANA,20240912,126.3,127.9,125.3,125.3,49863
ANE,20240912,22.14,22.46,21.86,21.86,264468
APAM,20240912,23.84,23.9,23.38,23.56,2377
APG,20240912,14.5,14.5,14.5,14.5,200
APPS,20240912,12.66,12.7,12.66,12.7,1342
ARM,20240912,8.5,8.5,8.44,8.5,1276
ART,20240912,6.2,6.25,6.2,6.1,47
ATRY,20240912,3.35,3.35,3.19,3.19,13052
ATSI,20240912,3.82,3.82,3.82,3.74,103
AZK,20240912,6.4,6.46,6.3,6.4,600
BAIN,20240912,2.86,2.86,2.86,2.86,2979
BBVA,20240912,9.006,9.116,8.956,9.068,7341075
BKT,20240912,8,8.03,7.924,8.024,1137443
BKY,20240912,0.205,0.212,0.204,0.2095,679014
BST,20240912,0.312,0.3235,0.312,0.3235,7850
CABK,20240912,5.41,5.474,5.394,5.474,7605053
CAF,20240912,33.7,33.9,33.5,33.65,19755
CASH,20240912,0.54,0.549,0.532,0.549,343683
CBAV,20240912,32.4,32.4,31.8,32.2,1093
CCEP,20240912,72.1,72.6,72.1,72.4,961
CEV,20240912,6.15,6.15,6.15,6.15,202
CIE,20240912,25.5,25.55,25.35,25.5,34964
CITY,20240912,0.052,0.054,0.0496,0.0518,4197615
CLNX,20240912,36.49,36.7,36.13,36.15,672716
CLR,20240912,3.98,4.01,3.91,3.91,16403
COL,20240912,6.2,6.255,6.18,6.22,777622
COM,20240912,0.77,0.84,0.77,0.84,14134
COX,20240912,1.58,1.58,1.58,1.58,200
DIA,20240912,0.0131,0.0131,0.0129,0.013,6552944
DOM,20240912,2.885,2.9,2.85,2.865,81346
EAT,20240912,5.27,5.27,5.1,5.1,565
EBRO,20240912,15.94,16.08,15.84,16.08,72369
ECR,20240912,3.75,3.75,3.7,3.725,123817
EDR,20240912,6.74,6.9,6.74,6.9,83174
EIDF,20240912,5.72,5.72,5.4,5.45,42674
ELE,20240912,19.775,19.86,19.695,19.72,768114
ELZ,20240912,0.1145,0.1145,0.105,0.1085,252292
ENC,20240912,2.924,2.942,2.922,2.942,282923
END,20240912,1.14,1.185,1.115,1.165,5830
ENER,20240912,3.8,3.82,3.8,3.81,923
ENG,20240912,14.06,14.09,13.77,13.77,718239
ENO,20240912,18.5,18.5,18.08,18.24,16729
ENRS,20240912,3.3,3.3,3.3,3.26,150
ETC,20240912,3.04,3.09,3.04,3.09,1100
EZE,20240912,0.144,0.146,0.141,0.145,2265513
FACE,20240912,1.55,1.57,1.55,1.57,4819
FAE,20240912,3.69,3.705,3.675,3.675,50646
FCC,20240912,13.08,13.42,13.08,13.28,12312
FDR,20240912,21.64,21.74,20.86,21.08,182087
FER,20240912,37.74,37.86,37.24,37.34,1649680
GAM,20240912,1.2,1.24,1.2,1.22,12239
GAS,20240912,23,23.14,22.9,22.96,199692
GCO,20240912,39.2,39.2,38.25,39.15,24030
GEST,20240912,2.49,2.505,2.465,2.485,381722
GGR,20240912,6.4,6.4,6.12,6.4,12390
GIGA,20240912,6.8,6.8,6.7,6.7,9246
GRE,20240912,34.3,34.95,33.85,33.85,32047
GRF,20240912,9.904,10.02,9.73,10.02,2360357
GRF.P,20240912,8.12,8.355,8.06,8.32,285089
GRI,20240912,1.29,1.29,1.29,1.31,1
GSJ,20240912,4.43,4.48,4.42,4.47,23666
HAN,20240912,0.214,0.214,0.214,0.214,9937
HLZ,20240912,1.2,1.22,1.18,1.2,8710
HOME,20240912,13.96,14,13.68,13.98,45824
IAG,20240912,2.3,2.325,2.242,2.312,16046478
IBE,20240912,13.41,13.435,13.26,13.285,7342686
IBG,20240912,17.85,18,17.8,17.9,1351
IDR,20240912,16.74,16.88,16.65,16.71,350751
IFF,20240912,0.63,0.635,0.63,0.635,5000
INDDT,20240912,10469.2,10497.1,10412.6,10455.7,49790
ISUR,20240912,8.4,8.4,8.4,8.35,80
ITX,20240912,49,49.89,48.89,49.82,2528475
IZER,20240912,10.15,10.2,10.15,10.2,3092
KOM,20240912,0.76,0.76,0.76,0.76,4000
LAB,20240912,3.1,3.1,3.1,3.1,170
LDA,20240912,1.07,1.096,1.066,1.092,123458
LGT,20240912,7.38,7.38,7.38,7.3,30
LIB,20240912,1.27,1.27,1.27,1.27,2150
LLN,20240912,1.075,1.09,1.075,1.09,1126
LLYC,20240912,9.75,9.9,9.75,9.75,505
LOG,20240912,27.94,28,27.84,28,178885
LRE,20240912,8.26,8.3,8.2,8.25,49523
MAKS,20240912,9,9,9,9.05,245
MAP,20240912,2.26,2.268,2.246,2.258,961418
MCM,20240912,12.25,12.45,12.15,12.2,764
MDF,20240912,0.522,0.549,0.522,0.54,70355
MED,20240912,0.69,0.69,0.69,0.69,6689
MEL,20240912,6.48,6.525,6.44,6.485,181795
MFEA,20240912,2.772,2.796,2.772,2.78,4007
MIO,20240912,3.54,3.54,3.54,3.54,250
MONI,20240912,0.32,0.334,0.32,0.334,444000
MRL,20240912,11.55,11.57,11.36,11.41,729593
MTB,20240912,1.3,1.3,1.28,1.3,700
MTS,20240912,20.09,20.35,20,20.16,173130
MVC,20240912,8.44,8.49,8.44,8.44,7571
NBI,20240912,4.54,4.54,4.54,4.54,200
NEA,20240912,6.86,7.02,6.86,7.02,5044
NHH,20240912,4.09,4.09,4.05,4.085,6236
NTH,20240912,1.655,1.695,1.65,1.67,68825
NXT,20240912,0.3,0.3,0.291,0.292,6258
NYE,20240912,0.0062,0.0064,0.006,0.0062,8170370
OHL,20240912,0.291,0.2988,0.286,0.2916,1932542
OLE,20240912,0.219,0.221,0.219,0.22,104647
ORY,20240912,1.918,1.938,1.89,1.894,54050
PANG,20240912,1.78,1.78,1.78,1.78,210
PAR,20240912,3.3,3.38,3.3,3.3,3300
PHM,20240912,42.48,42.78,41.56,41.86,30918
PRM,20240912,10.75,10.8,10.75,10.75,757
PRO,20240912,24.8,24.8,24.6,24.8,102
PRS,20240912,0.339,0.339,0.339,0.339,13175
PSG,20240912,1.776,1.798,1.768,1.788,91200
PUIG,20240912,20.57,20.6,19.79,19.8,603586
PVA,20240912,0.349,0.377,0.339,0.377,441714
R4,20240912,10.6,10.8,10.6,10.7,2190
RBT,20240912,1.21,1.21,1.21,1.21,500
REE,20240912,17.49,17.52,17.31,17.31,378735
REN,20240912,0.744,0.764,0.74,0.762,8339
REP,20240912,11.75,11.92,11.715,11.795,4314645
RIO,20240912,3.88,3.98,3.78,3.8,4238
RJF,20240912,2.77,2.79,2.71,2.76,13090
RLIA,20240912,1.1,1.1,1.03,1.045,261044
ROVI,20240912,76,76.7,73.65,73.8,145716
RSS,20240912,2.84,2.84,2.84,2.82,150
SAB,20240912,1.82,1.843,1.808,1.8295,14531661
SAI,20240912,0.114,0.1248,0.1058,0.1174,1636984
SAN,20240912,4.3145,4.3525,4.2695,4.3265,18123659
SCO,20240912,5.15,5.2,5.15,5.2,1234
SCYR,20240912,3.136,3.16,3.104,3.116,1497115
SEC,20240912,14.8,14.8,14.8,14.8,300
SLR,20240912,11.86,12.38,11.7,11.7,965189
SNG,20240912,3,3,3,3,250
SOL,20240912,1.974,1.98,1.948,1.954,83090
SPH,20240912,0.39,0.39,0.39,0.39,4100
SQRL,20240912,1.5,1.5,1.48,1.5,365
TEF,20240912,4.219,4.23,4.186,4.214,4184996
TLGO,20240912,3.52,3.525,3.455,3.475,62106
TRE,20240912,10.97,11.06,10.88,11.01,103616
TRG,20240912,0.573,0.587,0.57,0.574,757315
TUB,20240912,2.69,2.755,2.69,2.72,56210
UBS,20240912,0.0034,0.0035,0.0034,0.0034,40234545
UNI,20240912,1.159,1.173,1.15,1.161,3146905
USI,20240912,4.94,4.94,4.94,4.96,16
VANA,20240912,0.0562,0.0574,0.054,0.056,309049
VID,20240912,96.5,96.9,94.6,95.2,26494
VIS,20240912,62.5,62.5,61.3,62,32388
VOC,20240912,0.71,0.712,0.7,0.71,6484
VYT,20240912,2.36,2.36,2.36,2.36,4300
YADV,20240912,11.3,11.3,11.3,11.3,250
YATO,20240912,13.9,13.9,13.9,13.9,661
YDOA,20240912,25,25,25,25.6,85
YFID,20240912,33.6,33.6,33.6,35.2,125
YGGC,20240912,141,141,141,142,1
YGMP,20240912,66.5,66.5,66.5,66,4
YGOP,20240912,15.2,15.2,15.2,15.2,399
YHSP,20240912,6.05,6.05,6.05,6.05,855
YINM,20240912,12.6,12.6,12.6,12.6,397
YISC,20240912,16,16,16,16,313
YMEI,20240912,49,49,49,49.8,150
YMHRE,20240912,2.78,2.78,2.76,2.76,4111
YORE,20240912,1.06,1.06,1.06,1.06,4718
YPARK,20240912,1.55,1.55,1.55,1.55,10000
YPR3,20240912,0.218,0.218,0.218,0.218,1500
YQUO,20240912,1.33,1.33,1.33,1.33,4000
YTAR,20240912,60.5,60.5,60.5,59.5,83
YTRA,20240912,4.56,4.56,4.56,4.56,1097
YUVS,20240912,7.1,7.1,7.1,7.1,250
YVBA,20240912,6.4,6.4,6.4,6.5,153
YVI.D,20240912,0.01,0.01,0.01,0.01,1000
YVIT,20240912,14,14,14,14,22128