A3M,20241205,4.635,4.695,4.635,4.695,380320
ACS,20241205,47.1,48.1,47.1,48.02,296316
ACX,20241205,9.69,9.935,9.685,9.92,1401113
ADX,20241205,1.648,1.658,1.638,1.644,77841
ADZ,20241205,4.93,4.93,4.93,5,328
AEDAS,20241205,25.7,25.7,25.3,25.5,36161
AENA,20241205,210.8,212.4,203.6,205.2,295198
AGIL,20241205,3.08,3.08,2.86,3.06,26000
AI,20241205,0.0936,0.0936,0.09,0.091,2610004
AIR,20241205,153.46,154.98,152.22,152.24,6046
ALB,20241205,47.15,48,46.65,48,3707
ALC,20241205,4.54,4.64,4.54,4.64,316
ALM,20241205,8.515,8.67,8.515,8.53,140025
ALNT,20241205,8,8.08,8,8,5421
ALQ,20241205,9.45,9.45,9.45,9.4,5
AMP,20241205,0.1032,0.1078,0.102,0.1066,3621805
AMS,20241205,68.8,70.22,68.76,70.04,576082
ANA,20241205,117.4,118.8,117,117.4,44169
ANE,20241205,19.81,19.95,19.48,19.51,238635
APAM,20241205,27,27.58,27,26.8,267
APG,20241205,15.7,15.7,15.7,15.7,700
ARM,20241205,8.58,8.58,8.32,8.3,24
ART,20241205,6.45,6.5,6.45,6.45,1500
ATRY,20241205,3.07,3.07,3.03,3.07,21677
ATSI,20241205,3.58,3.58,3.58,3.58,1000
AZK,20241205,6.22,6.34,6.2,6.22,6659
BAIN,20241205,2.94,2.94,2.94,2.94,202
BBVA,20241205,9.236,9.65,9.23,9.632,12935146
BKT,20241205,7.6,7.802,7.6,7.796,2302741
BKY,20241205,0.2145,0.215,0.212,0.212,313847
BST,20241205,0.315,0.324,0.314,0.3195,69900
CABK,20241205,5.218,5.41,5.218,5.398,9824382
CAF,20241205,33.85,34,33.6,33.75,28504
CASH,20241205,0.542,0.548,0.534,0.535,373888
CBAV,20241205,33.5,33.9,33.5,33.8,888
CCEP,20241205,73.4,73.8,73.4,74,58
CEV,20241205,7.2,7.2,7.2,7.4,100
CIE,20241205,25.1,25.6,25,25.6,30034
CITY,20241205,0.61,0.668,0.57,0.59,388734
CLNX,20241205,33.5,34.21,33.36,34.21,1328254
CLR,20241205,4.09,4.12,4.05,4.1,11708
COL,20241205,5.355,5.445,5.32,5.375,865293
COM,20241205,0.74,0.74,0.74,0.74,650
COX,20241205,10.08,10.1,10.02,10.06,4057
COXE,20241205,1.6,1.6,1.6,1.6,16100
DIA,20241205,0.0135,0.0135,0.0134,0.0135,20232573
DOM,20241205,2.795,2.82,2.765,2.82,112598
EAT,20241205,4.735,5,4.735,5,1940
EBRO,20241205,16,16.06,15.92,16.02,25168
ECR,20241205,3.52,3.61,3.51,3.54,39126
EDR,20241205,7.26,7.57,7.26,7.56,153048
EIDF,20241205,3.705,3.85,3.575,3.805,25228
ELE,20241205,21.26,21.47,21.21,21.47,1055486
ELZ,20241205,0.092,0.0988,0.092,0.0958,41126
ENC,20241205,2.748,2.788,2.728,2.786,491033
END,20241205,1.115,1.14,1.1,1.1,8195
ENER,20241205,4.3,4.36,4.3,4.3,2552
ENG,20241205,12.97,13.15,12.95,13.1,1065025
ENO,20241205,20.85,21.15,20.75,21.15,77776
ENRS,20241205,4.06,4.06,3.84,4,6722
ETC,20241205,3,3.15,3,3.01,8757
EZE,20241205,0.113,0.115,0.11,0.112,1354715
FACE,20241205,1.55,1.6,1.52,1.56,15522
FAE,20241205,3.495,3.59,3.47,3.505,321551
FCC,20241205,9.23,9.38,9.2,9.23,12566
FDR,20241205,25.08,25.42,25.08,25.12,239393
FER,20241205,40.66,41.1,40.6,41,813257
GAM,20241205,1.3,1.345,1.3,1.31,47428
GAS,20241205,23.48,23.52,23.38,23.5,174831
GCO,20241205,37.5,37.85,37.2,37.85,15778
GEST,20241205,2.39,2.465,2.39,2.465,1067321
GGR,20241205,6.1,6.3,5.96,6.2,18731
GIGA,20241205,7.9,7.9,7.85,8,480
GRE,20241205,28.5,28.6,27.9,28.15,33351
GRF,20241205,8.63,8.87,8.62,8.736,1716383
GRF.P,20241205,6.835,6.92,6.79,6.85,134733
GRI,20241205,1.28,1.28,1.28,1.28,10
GSJ,20241205,4.67,4.67,4.59,4.6,32711
HAN,20241205,0.169,0.169,0.169,0.169,35000
HLZ,20241205,1.35,1.42,1.35,1.42,18030
HOME,20241205,15.24,15.46,15.2,15.44,111260
IAG,20241205,3.322,3.41,3.311,3.41,12025782
IBE,20241205,13.435,13.55,13.43,13.51,4580741
IBG,20241205,18.7,18.95,18.5,18.75,1734
IDR,20241205,16.99,17.22,16.93,17.19,377789
IFF,20241205,0.7,0.7,0.7,0.7,1400
IMC,20241205,3.18,3.2,3.14,3.15,24904
INDDT,20241205,10583,10757.7,10583,10748.8,75820
ISUR,20241205,9,9.25,8.6,9.2,3748
ITX,20241205,56.04,56.34,55.6,55.78,1809808
IZER,20241205,9.66,9.82,9.56,9.82,1935
KOM,20241205,1.01,1.01,1.01,1.01,5000
LAB,20241205,2.08,2.08,2,2,6498
LDA,20241205,1.114,1.118,1.088,1.112,472938
LGT,20241205,6.48,6.56,6.48,6.52,2435
LIB,20241205,1.78,1.85,1.65,1.67,45069
LLN,20241205,1.045,1.045,1.015,1.015,3060
LLYC,20241205,6.95,6.95,6.9,7,329
LOG,20241205,29.96,30.22,29.9,30.16,154344
LRE,20241205,8.25,8.26,8.25,8.25,88805
MAKS,20241205,8.55,8.55,8.55,8.55,585
MAP,20241205,2.484,2.55,2.484,2.55,2440917
MCM,20241205,12.55,12.55,12.15,12.2,2860
MDF,20241205,0.557,0.57,0.504,0.504,672532
MEL,20241205,6.86,7.2,6.86,7.2,441782
MFEA,20241205,2.752,2.878,2.752,2.802,1236
MIO,20241205,3.18,3.18,3.18,3.18,202
MRL,20241205,10.51,10.56,10.43,10.43,624294
MTB,20241205,1.35,1.35,1.3,1.3,3000
MTS,20241205,23.7,24.08,23.55,24.04,132593
MVC,20241205,8.9,8.93,8.58,8.73,61270
NBI,20241205,4,4,4,4,839
NEA,20241205,7.3,7.3,7.16,7.3,493
NHH,20241205,4.385,4.48,4.385,4.46,24563
NTH,20241205,1.68,1.695,1.67,1.69,10303
NXT,20241205,0.316,0.323,0.304,0.313,543519
NYE,20241205,0.0098,0.01,0.0098,0.01,8320200
OHL,20241205,0.31,0.3182,0.306,0.308,2271931
OLE,20241205,0.203,0.206,0.203,0.204,181857
ORY,20241205,1.514,1.528,1.51,1.528,103830
PANG,20241205,1.79,1.79,1.79,1.79,300
PAR,20241205,3.28,3.4,3.28,3.4,1333
PHM,20241205,74.4,75.45,72,74.8,111258
PRM,20241205,9.8,10.2,9.8,10.2,5059
PRO,20241205,29,29,28.2,28.4,1079
PRS,20241205,0.335,0.349,0.335,0.342,54411
PSG,20241205,1.78,1.792,1.71,1.744,399433
PUIG,20241205,20.18,20.18,19.64,19.68,243109
PVA,20241205,0.34,0.355,0.34,0.346,76982
R4,20241205,12.5,12.8,12.5,12.8,1625
RBT,20241205,1.76,1.76,1.76,1.83,12
REE,20241205,16.95,17.13,16.94,17.1,624187
REN,20241205,0.7,0.702,0.7,0.702,13035
REP,20241205,11.43,11.485,11.295,11.335,4757729
RIO,20241205,3.44,3.44,3.44,3.32,25
RJF,20241205,2.78,2.78,2.73,2.75,19872
RLIA,20241205,1.005,1.005,1.005,1.005,13146
ROVI,20241205,63.6,63.85,63,63.75,52030
RSS,20241205,2.44,2.44,2.44,2.44,2788
SAB,20241205,1.8385,1.925,1.8385,1.925,21892087
SAI,20241205,0.114,0.1172,0.1076,0.1118,723110
SAN,20241205,4.466,4.6835,4.466,4.68,43780355
SCO,20241205,4.56,4.66,4.56,4.56,1105
SCYR,20241205,3.156,3.188,3.15,3.17,2202361
SEC,20241205,16.8,17,16.8,17,298
SLR,20241205,8.96,9.07,8.765,8.775,678679
SNG,20241205,2.3,2.3,2.14,2.28,8985
SOL,20241205,1.692,1.7,1.58,1.598,940349
SPH,20241205,0.62,0.62,0.532,0.55,126973
SQRL,20241205,1.3,1.31,1.3,1.3,3066
TEF,20241205,4.306,4.349,4.305,4.338,6386433
TLGO,20241205,3.605,3.605,3.52,3.57,211676
TRE,20241205,11.54,11.84,11.54,11.75,413255
TRG,20241205,0.526,0.544,0.52,0.536,759823
TUB,20241205,3.435,3.68,3.435,3.66,1128976
UBS,20241205,0.003,0.003,0.0028,0.0029,44049095
UNI,20241205,1.273,1.315,1.273,1.314,5942514
USI,20241205,4.5,4.5,4.5,4.5,2011
VANA,20241205,0.023,0.023,0.021,0.022,1585915
VID,20241205,94.2,96.4,94,95.9,19242
VIS,20241205,61.2,61.9,61.2,61.7,40470
VOC,20241205,0.638,0.638,0.624,0.63,14554
VYT,20241205,2.2,2.2,2.2,2.2,2500
YADV,20241205,11.6,11.6,11.6,11.5,86
YARP,20241205,2.88,2.88,2.88,2.88,3424
YATO,20241205,14,14.1,14,14.1,400
YDOA,20241205,25,25,25,25.2,100
YENT,20241205,1.72,1.72,1.72,1.72,500
YFID,20241205,29.2,29.2,29.2,30.6,144
YGGC,20241205,141,141,141,142,1
YGMP,20241205,65.5,65.5,65.5,66,2
YGOP,20241205,16.2,16.2,16.2,16.2,340
YHSP,20241205,7,7,7,7,200
YINB7,20241205,0.945,0.945,0.945,0.945,5081
YINM,20241205,13.3,13.3,13.3,13.3,200
YISC,20241205,17.1,17.1,17.1,17.1,293
YLFG,20241205,4.4,4.4,4.4,4.4,1137
YMEI,20241205,49.8,49.8,49.8,49.8,40
YMHRE,20241205,2.72,2.72,2.72,2.72,214
YNUM,20241205,1.86,1.86,1.86,1.86,1000
YORE,20241205,0.98,0.98,0.98,0.98,20000
YPARK,20241205,1.58,1.58,1.58,1.58,690
YPR2,20241205,0.057,0.057,0.057,0.057,7990
YPR3,20241205,0.212,0.212,0.212,0.212,10
YQUO,20241205,1.33,1.33,1.33,1.33,4000
YTAR,20241205,60.5,60.5,60.5,59.5,83
YTRA,20241205,4.76,4.76,4.76,4.76,1000
YUVS,20241205,7.1,7.1,7.1,7.1,250
YVBA,20241205,10.2,10.3,10.2,10.2,1502
YVIT,20241205,14.4,14.4,14.4,14.4,8793
YVIV,20241205,1.36,1.36,1.36,1.36,3600
YZBL,20241205,0.95,0.95,0.94,0.94,10050