A3M,20241107,4.355,4.4,4.355,4.37,218911
ACS,20241107,44.4,44.52,43.9,43.9,360127
ACX,20241107,9.1,9.505,9.1,9.47,2212258
ADX,20241107,1.65,1.674,1.65,1.66,195816
ADZ,20241107,4.76,5,4.76,4.82,3533
AEDAS,20241107,26.6,28.4,26.55,27,84010
AENA,20241107,201.2,201.8,197.7,198,145654
AGIL,20241107,3.6,3.6,3.44,3.44,2384
AI,20241107,0.0935,0.0963,0.0935,0.0949,667044
AIR,20241107,144.3,145.1,142,144.82,1332
ALB,20241107,48.3,48.3,47.8,48.1,1867
ALC,20241107,4.56,4.56,4.56,4.66,10
ALM,20241107,8.92,8.93,8.745,8.765,72239
ALNT,20241107,8.1,8.1,7.96,8.1,3861
ALQ,20241107,8.95,8.95,8.95,8.95,100
AMP,20241107,0.1118,0.114,0.1118,0.1132,1146567
AMS,20241107,67.56,68.8,67.02,67.72,724035
ANA,20241107,111.5,113.5,111.3,112.7,96489
ANE,20241107,18.18,18.43,17.99,18.31,390300
APAM,20241107,25.78,26.14,25.72,26,3667
APG,20241107,14.5,14.5,14.4,14.4,496
APPS,20241107,12.74,12.78,12.7,12.74,11496
ARM,20241107,8.44,8.6,8.44,8.52,1264
ART,20241107,6.25,6.25,6.05,6.1,3188
ATRY,20241107,3.06,3.16,3.06,3.16,10252
ATSI,20241107,3.7,3.78,3.7,3.78,1543
AZK,20241107,6.3,6.5,6.3,6.46,965
BAIN,20241107,2.98,2.98,2.98,2.96,33
BBVA,20241107,9.17,9.4,9.098,9.342,19182072
BKT,20241107,7.59,7.736,7.59,7.668,1756624
BKY,20241107,0.2145,0.2145,0.2065,0.207,688816
BST,20241107,0.2745,0.2745,0.2715,0.2715,3199
CABK,20241107,5.632,5.68,5.592,5.614,12653648
CAF,20241107,36.85,37.7,36.85,37.7,27860
CASH,20241107,0.545,0.547,0.535,0.535,75340
CBAV,20241107,35.7,35.9,34.1,35,3075
CCEP,20241107,69.5,71.7,69.5,69.4,456
CEV,20241107,7.4,7.4,7.4,7.4,200
CIE,20241107,24.95,24.95,23.8,24.5,41230
CITY,20241107,0.0272,0.03,0.0262,0.0294,1705362
CLNX,20241107,32.55,32.67,32.1,32.24,1184183
CLR,20241107,4.19,4.19,4.07,4.16,10619
COL,20241107,5.4,5.44,5.37,5.425,798385
COM,20241107,0.77,0.83,0.745,0.8,26623
COX,20241107,1.54,1.54,1.54,1.54,31600
DIA,20241107,0.0124,0.0125,0.0123,0.0123,20363987
DOM,20241107,2.65,2.745,2.65,2.71,208187
EAT,20241107,4.7,4.93,4.7,4.885,4716
EBRO,20241107,16.16,16.36,16.16,16.34,65230
ECR,20241107,3.565,3.65,3.565,3.605,14415
EDR,20241107,6.5,6.53,6.45,6.53,41537
EIDF,20241107,4.305,4.335,4.135,4.245,66277
ELE,20241107,19.235,19.455,19.235,19.255,1036414
ELZ,20241107,0.092,0.0988,0.092,0.0958,41126
ENC,20241107,2.854,2.874,2.836,2.858,334827
END,20241107,1.11,1.135,1.1,1.135,2475
ENER,20241107,4.46,4.54,4.35,4.54,76437
ENG,20241107,12.66,12.75,12.58,12.6,852875
ENO,20241107,20.1,20.15,19.8,19.8,27554
ENRS,20241107,4.1,4.1,4.1,4.1,151
ETC,20241107,3.23,3.25,3.12,3.23,2648
EZE,20241107,0.109,0.112,0.108,0.109,794385
FACE,20241107,1.52,1.685,1.52,1.675,43356
FAE,20241107,3.55,3.565,3.515,3.515,96396
FCC,20241107,13.02,13.16,12.72,13.06,37303
FDR,20241107,24.22,24.9,24.22,24.74,212144
FER,20241107,35.64,36.14,35.42,35.9,942176
GAM,20241107,1.275,1.335,1.275,1.28,23011
GAS,20241107,21.66,22.16,21.66,22.02,265692
GCO,20241107,37.9,38.15,37.85,38,24907
GEST,20241107,2.535,2.61,2.53,2.6,1759678
GGR,20241107,6.4,6.4,6.3,6.4,14505
GIGA,20241107,8,8,8,8,24
GRE,20241107,30.35,31.15,30,30.3,38323
GRF,20241107,10.45,10.72,10.435,10.665,1808078
GRF.P,20241107,8.455,8.68,8.375,8.49,297612
GRI,20241107,1.3,1.3,1.3,1.3,700
GSJ,20241107,4.72,4.8,4.71,4.77,16602
HAN,20241107,0.191,0.191,0.191,0.191,20620
HLZ,20241107,1.37,1.41,1.33,1.385,16118
HOME,20241107,14.94,15.18,14.94,15,56069
IAG,20241107,2.55,2.627,2.475,2.627,18150821
IBE,20241107,13.16,13.215,13.1,13.11,11899555
IBG,20241107,18.45,18.7,18.4,18.65,7846
IDR,20241107,16.26,16.55,16.24,16.43,409340
IFF,20241107,0.62,0.635,0.62,0.635,3500
INDDT,20241107,10382.9,10447.2,10382.9,10404.5,89905
ISUR,20241107,8.75,8.8,8.35,8.75,2962
ITX,20241107,51.56,52,51.24,51.68,1385919
IZER,20241107,9.8,9.9,9.8,9.9,8033
KOM,20241107,0.95,0.95,0.95,0.91,40
LAB,20241107,2.04,2.04,2,2,7578
LDA,20241107,1.13,1.136,1.11,1.116,259913
LGT,20241107,7.02,7.02,7.02,6.8,14
LIB,20241107,1.51,1.51,1.51,1.51,2000
LLN,20241107,1.115,1.115,1.09,1.115,2101
LLYC,20241107,7.25,7.25,7.1,7.1,1000
LOG,20241107,28.98,29.08,28.88,28.92,106230
LRE,20241107,8.24,8.24,8.21,8.22,60187
MAKS,20241107,9,9.1,9,9,1159
MAP,20241107,2.59,2.626,2.59,2.596,1847033
MCM,20241107,12.35,12.4,12.15,12.35,20155
MDF,20241107,0.3,0.338,0.2955,0.3295,966813
MEL,20241107,6.9,7.025,6.84,7.01,166114
MFEA,20241107,2.954,2.954,2.954,2.796,180
MIO,20241107,3.2,3.28,3.2,3.28,1215
MRL,20241107,9.95,10.09,9.935,10.06,503737
MTB,20241107,1.35,1.35,1.35,1.32,454
MTS,20241107,23.49,24.85,23.49,24.65,991509
MVC,20241107,8.52,8.84,8.52,8.73,11330
NBI,20241107,4.14,4.14,4.14,4.14,375
NEA,20241107,7.16,7.24,7.16,7.24,2588
NHH,20241107,4.27,4.27,4.21,4.235,6682
NTH,20241107,1.675,1.75,1.64,1.67,42329
NXT,20241107,0.32,0.323,0.315,0.315,85912
NYE,20241107,0.009,0.0094,0.009,0.0092,11453360
OHL,20241107,0.2748,0.2846,0.2746,0.28,546316
OLE,20241107,0.234,0.235,0.231,0.231,276943
ORY,20241107,1.632,1.634,1.596,1.604,128214
PANG,20241107,1.79,1.79,1.79,1.72,69
PAR,20241107,3.4,3.4,3.4,3.4,2225
PHM,20241107,74.25,76.2,74.25,75.8,44638
PRM,20241107,9.8,9.88,9.72,9.72,1748
PRO,20241107,31.8,33.4,31.8,33.2,3474
PRS,20241107,0.336,0.34,0.336,0.34,10707
PSG,20241107,1.888,1.888,1.864,1.882,131742
PUIG,20241107,19.77,20.2,19.66,20.02,300008
PVA,20241107,0.305,0.318,0.304,0.31,27170
R4,20241107,12.5,12.9,12.5,12.5,2917
RBT,20241107,1.68,1.76,1.68,1.76,378
REE,20241107,16.36,16.42,16.26,16.26,741297
REN,20241107,0.73,0.73,0.69,0.706,22561
REP,20241107,11.84,11.98,11.815,11.815,2957587
RIO,20241107,3.78,3.82,3.78,3.78,1488
RJF,20241107,2.92,2.92,2.86,2.89,12520
RLIA,20241107,0.97,0.99,0.97,0.982,22535
ROVI,20241107,71.9,71.9,64.75,65.75,424707
RSS,20241107,2.8,2.8,2.8,2.8,1890
SAB,20241107,1.775,1.8295,1.77,1.7935,21961375
SAI,20241107,0.0972,0.106,0.0953,0.1028,640941
SAN,20241107,4.4705,4.553,4.433,4.5195,33807677
SCO,20241107,4.78,4.78,4.78,4.78,235
SCYR,20241107,2.98,2.994,2.952,2.96,2619075
SEC,20241107,16.3,16.3,16.3,16.3,383
SLR,20241107,9.255,9.305,9.15,9.305,460816
SNG,20241107,2.64,2.72,2.58,2.72,3362
SOL,20241107,1.692,1.7,1.58,1.598,940349
SPH,20241107,0.504,0.55,0.46,0.5,97923
SQRL,20241107,1.285,1.32,1.25,1.27,70906
TEF,20241107,4.285,4.317,4.138,4.196,14443247
TLGO,20241107,3.445,3.46,3.44,3.46,351921
TRE,20241107,11.05,11.3,11.04,11.3,103235
TRG,20241107,0.508,0.529,0.508,0.524,279972
TUB,20241107,3.445,3.52,3.375,3.47,298327
UBS,20241107,0.0032,0.0032,0.003,0.0032,121009470
UNI,20241107,1.17,1.197,1.17,1.193,5744047
USI,20241107,4.7,4.7,4.7,4.7,793
VANA,20241107,0.0208,0.0208,0.0186,0.0192,401741
VID,20241107,103,103,101,102.2,12342
VIS,20241107,60.7,61.3,60.7,61,28908
VOC,20241107,0.658,0.664,0.64,0.66,14857
VYT,20241107,2.18,2.18,2.14,2.14,1420
YADV,20241107,11.4,11.5,11.4,11.5,1000
YARP,20241107,2.88,2.88,2.88,2.88,3424
YATO,20241107,14,14,14,14,13
YDOA,20241107,25,25,25,25.6,100
YENT,20241107,1.72,1.72,1.72,1.72,583
YFID,20241107,29.2,29.2,29.2,30.6,144
YGGC,20241107,141,141,141,142,1
YGMP,20241107,65.5,65.5,65.5,66,2
YGOP,20241107,15.7,15.7,15.7,15.7,285
YHSP,20241107,6.65,6.65,6.65,6.65,955
YINB7,20241107,0.795,0.795,0.795,0.795,6290
YINM,20241107,13,13.1,13,13.1,421
YISC,20241107,16.3,16.3,16.3,16.3,307
YLFG,20241107,4.36,4.36,4.36,4.36,1147
YMEI,20241107,49,49,49,49.8,20
YMHRE,20241107,2.62,2.62,2.62,2.62,15000
YNUM,20241107,1.86,1.86,1.86,1.86,3800
YORE,20241107,1.01,1.01,1.01,1.01,4952
YPARK,20241107,1.58,1.58,1.58,1.58,690
YPR2,20241107,0.057,0.057,0.057,0.057,7990
YPR3,20241107,0.212,0.212,0.212,0.212,10364
YQUO,20241107,1.33,1.33,1.33,1.33,4000
YTAR,20241107,60.5,60.5,60.5,59.5,83
YTRA,20241107,4.76,4.76,4.76,4.76,1000
YUVS,20241107,7.1,7.1,7.1,7.1,250
YVBA,20241107,7.3,7.4,7.3,7.4,1361
YVIT,20241107,14.2,14.2,14.2,14.2,300
YVIV,20241107,1.36,1.36,1.36,1.36,3600
YZBL,20241107,0.95,0.95,0.94,0.94,10050