A3M,20241213,4.72,4.74,4.64,4.67,801008
ACS,20241213,47.76,48.44,47.54,48.14,364924
ACX,20241213,9.9,9.9,9.53,9.53,1208072
ADX,20241213,1.612,1.63,1.606,1.606,112718
ADZ,20241213,4.96,4.96,4.96,5.02,175
AEDAS,20241213,24.95,25.5,24.9,25.05,30708
AENA,20241213,201.6,201.8,199.3,199.3,106199
AGIL,20241213,2.9,3.02,2.82,2.92,8265
AI,20241213,0.0892,0.091,0.0892,0.0901,1592954
AIR,20241213,158.12,160.74,155.88,159.86,7130
ALB,20241213,84.2,85.6,82.5,82.9,145595
ALC,20241213,4.58,4.58,4.58,4.58,500
ALM,20241213,8.28,8.365,8.28,8.34,95212
ALNT,20241213,7.96,8,7.8,7.96,12248
ALQ,20241213,9.45,9.45,9.45,9.45,394
AMP,20241213,0.1086,0.112,0.1084,0.1096,5212596
AMS,20241213,68.9,69.1,67.18,67.4,521497
ANA,20241213,114.5,115.1,113.3,113.3,46056
ANE,20241213,19,19.14,18.62,18.73,410307
APAM,20241213,27.82,27.82,26.16,26.16,6339
APG,20241213,15.9,15.9,15.9,15.9,634
ARM,20241213,8.58,8.58,8.32,8.3,24
ART,20241213,6.45,6.5,6.45,6.5,527
ATRY,20241213,3.06,3.08,2.99,3.02,49066
ATSI,20241213,3.84,3.84,3.78,3.78,2850
AZK,20241213,6.1,6.3,6.1,6.28,3209
BAIN,20241213,2.92,2.92,2.92,2.92,17
BBVA,20241213,9.666,9.834,9.666,9.704,7350352
BKT,20241213,7.462,7.57,7.45,7.496,1063123
BKY,20241213,0.21,0.21,0.2065,0.2085,1065754
BST,20241213,0.32,0.326,0.3125,0.315,242673
CABK,20241213,5.186,5.26,5.186,5.194,9853255
CAF,20241213,34.5,34.5,34,34.15,26363
CASH,20241213,0.537,0.54,0.53,0.535,421675
CBAV,20241213,31.5,32.9,31.5,32.7,2394
CCEP,20241213,75.4,75.9,75,75.6,985
CEV,20241213,7,7,7,7,911
CIE,20241213,25.75,26.05,25.75,25.8,18705
CITY,20241213,0.482,0.495,0.422,0.422,141544
CLNX,20241213,32.99,33.07,32.32,32.32,930903
CLR,20241213,4.3,4.49,4.12,4.38,44222
CMM,20241213,2.06,2.06,2.06,2.02,15
COL,20241213,5.22,5.24,5.17,5.19,969573
COM,20241213,0.71,0.71,0.705,0.705,3207
COX,20241213,10,10,9.7,9.82,5987
COXE,20241213,1.6,1.6,1.54,1.54,6948
DIA,20241213,0.0145,0.0155,0.0144,0.0155,101654663
DOM,20241213,2.755,2.82,2.755,2.78,113031
EAT,20241213,4.715,4.98,4.715,4.79,4957
EBRO,20241213,15.7,15.98,15.7,15.9,35391
ECR,20241213,3.53,3.55,3.53,3.545,32515
EDR,20241213,7.74,7.81,7.68,7.8,90956
EIDF,20241213,4,4.12,3.85,4.03,24235
ELE,20241213,20.61,20.72,20.57,20.64,906742
ELZ,20241213,0.092,0.0988,0.092,0.0958,41126
ENC,20241213,2.942,3.01,2.942,3.01,1057868
END,20241213,1.2,1.2,1.06,1.1,95640
ENER,20241213,4.5,4.55,4.5,4.5,9395
ENG,20241213,12.18,12.25,0,12.17,1016324
ENO,20241213,22.1,22.95,21.9,22.3,785591
ENRS,20241213,4,4,3.98,4,1093
ETC,20241213,3.1,3.1,3,3,6030
EZE,20241213,0.107,0.107,0.103,0.103,768530
FACE,20241213,1.61,1.65,1.61,1.64,11830
FAE,20241213,3.43,3.43,3.395,3.42,93332
FCC,20241213,9.21,9.38,9.21,9.3,8756
FDR,20241213,25.5,25.64,25.24,25.26,106191
FER,20241213,40.72,40.94,40.52,40.62,761450
GAM,20241213,1.315,1.32,1.315,1.32,14000
GAS,20241213,23.26,23.36,22.9,23,267536
GCO,20241213,36.65,37.35,36.65,36.95,10257
GEST,20241213,2.575,2.615,2.57,2.585,621129
GGR,20241213,6.22,6.22,6.1,6.2,20396
GIGA,20241213,7.55,7.6,7.15,7.55,12886
GRE,20241213,27.1,29.45,27.1,29,98499
GRF,20241213,9.492,9.678,9.352,9.354,1643293
GRF.P,20241213,7.3,7.34,7.09,7.09,147816
GRI,20241213,1.28,1.3,1.28,1.3,6300
GSJ,20241213,4.73,4.8,4.72,4.72,26319
HAN,20241213,0.17,0.17,0.17,0.17,17000
HLZ,20241213,1.53,1.545,1.425,1.485,44704
HOME,20241213,15.82,16.26,15.72,15.8,116055
IAG,20241213,3.515,3.563,3.502,3.522,5588212
IBE,20241213,13.18,13.235,13.13,13.14,6405669
IBG,20241213,18.6,18.85,18.6,18.7,1469
IDR,20241213,17.08,17.32,17.08,17.22,360076
IFF,20241213,0.69,0.69,0.66,0.665,7161
IMC,20241213,3.25,3.335,3.235,3.235,50710
INDDT,20241213,10637.3,10695.6,10631,10646.2,57191
ISUR,20241213,8.75,8.85,8.75,8.85,1197
ITX,20241213,49.72,50.62,49.7,50.2,1861636
IZER,20241213,9.78,9.78,9.78,9.78,1000
KOM,20241213,1.05,1.05,1.05,1.05,400
LAB,20241213,2.08,2.1,2.08,2.1,4853
LDA,20241213,1.13,1.15,1.112,1.116,174711
LGT,20241213,6.66,6.66,6.5,6.52,606
LIB,20241213,1.7,1.7,1.63,1.7,2802
LLN,20241213,0.99,1.02,0.98,1.01,7672
LLYC,20241213,6.85,6.85,6.75,7.05,499
LOG,20241213,29.12,29.24,29.06,29.08,106438
LRE,20241213,8.25,8.27,8.25,8.26,30082
MAKS,20241213,8.5,8.55,8.35,8.5,647
MAP,20241213,2.486,2.498,2.48,2.498,1844853
MCM,20241213,12.3,12.35,12.15,12.25,7224
MDF,20241213,0.2,0.38,0.2,0.2805,6587895
MEL,20241213,7.59,7.6,7.52,7.535,278150
MFEA,20241213,2.872,3.048,2.872,3.046,967
MIO,20241213,3,3,3,3,820
MRL,20241213,10.33,10.38,10.19,10.24,422182
MTB,20241213,1.32,1.32,1.32,1.32,2000
MTS,20241213,24.21,24.24,23.65,23.71,143041
MVC,20241213,9.18,9.2,9.04,9.12,27887
NBI,20241213,4.04,4.04,4.04,4,250
NEA,20241213,7.44,7.92,7.44,7.5,6241
NHH,20241213,4.595,4.63,4.54,4.63,51863
NTH,20241213,1.69,1.695,1.68,1.68,16814
NXT,20241213,0.384,0.388,0.374,0.386,1955157
NYE,20241213,0.0106,0.0106,0.0102,0.0104,15528800
OHL,20241213,0.298,0.328,0.298,0.3206,5692045
OLE,20241213,0.202,0.205,0.198,0.204,888145
ORY,20241213,1.626,1.668,1.6,1.64,139002
PANG,20241213,1.72,1.72,1.72,1.79,50
PAR,20241213,3.4,3.4,3.34,3.34,660
PHM,20241213,79.5,79.75,77.6,78.3,39839
PRM,20241213,10.1,10.15,10,10,2329
PRO,20241213,28.6,28.8,28.6,28.6,686
PRS,20241213,0.35,0.35,0.338,0.338,63607
PSG,20241213,1.742,1.742,1.706,1.716,281191
PUIG,20241213,19.255,19.42,18.85,18.91,162468
PVA,20241213,0.34,0.347,0.339,0.339,31854
R4,20241213,12.4,12.4,11.6,12,16396
RBT,20241213,1.83,1.83,1.83,1.83,878
REE,20241213,16.62,16.63,16.51,16.56,959576
REN,20241213,0.684,0.698,0.68,0.698,21246
REP,20241213,11.4,11.425,11.285,11.315,2654190
RIO,20241213,3.28,3.48,3.28,3.48,1263
RJF,20241213,2.6,2.64,2.55,2.63,67679
RLIA,20241213,1,1.015,1,1.01,2031
ROVI,20241213,63.25,63.35,62,62.05,42239
RSS,20241213,2.3,2.3,2.3,2.3,2174
SAB,20241213,1.906,1.9375,1.906,1.92,7330499
SAI,20241213,0.1138,0.1138,0.105,0.1078,427041
SAN,20241213,4.6705,4.74,4.6585,4.683,19317984
SCO,20241213,4.66,4.66,4.56,4.56,3328
SCYR,20241213,3.158,3.234,3.158,3.194,1936160
SEC,20241213,16.8,17,16.8,16.9,298
SLR,20241213,8.745,8.745,8.405,8.515,912981
SNG,20241213,2,2.1,1.92,1.96,31267
SOL,20241213,1.692,1.7,1.58,1.598,940349
SPH,20241213,0.56,0.56,0.512,0.538,40863
SQRL,20241213,1.27,1.32,1.27,1.315,951
TEF,20241213,4.28,4.313,4.243,4.278,11915514
TLGO,20241213,3.535,3.535,3.46,3.485,140733
TRE,20241213,10.8,10.82,10.6,10.63,150592
TRG,20241213,0.521,0.524,0.51,0.511,110068
TUB,20241213,3.54,3.545,3.42,3.46,273097
UBS,20241213,0.0028,0.0029,0.0028,0.0028,62096100
UNI,20241213,1.316,1.323,1.297,1.302,5563765
USI,20241213,4.5,4.5,4.5,4.5,890
VANA,20241213,0.0206,0.0206,0.02,0.02,337598
VID,20241213,96.7,96.9,94.9,95.2,8410
VIS,20241213,60.6,60.9,60.2,60.7,44764
VOC,20241213,0.674,0.674,0.642,0.642,20593
VYT,20241213,2.26,2.26,2.26,2.26,555
YADV,20241213,11.8,11.8,11.8,11.8,200
YARP,20241213,2.88,2.88,2.88,2.88,3424
YATO,20241213,13.9,14,13.9,14,420
YDOA,20241213,25,25,25,25.2,100
YENT,20241213,1.64,1.64,1.61,1.61,6300
YFID,20241213,29.2,29.2,29.2,30.6,144
YGGC,20241213,141,141,141,142,1
YGMP,20241213,66,66,66,66,517
YGOP,20241213,16.6,16.6,16.6,16.6,218
YHSP,20241213,7.1,7.1,7.1,7.1,300
YINB7,20241213,0.945,0.945,0.945,0.945,5081
YINM,20241213,13.3,13.3,13.3,13.3,200
YISC,20241213,17.1,17.1,17.1,17.1,293
YLFG,20241213,4.44,4.44,4.44,4.44,1127
YMEI,20241213,49.8,50,49.8,49.8,200
YMHRE,20241213,2.54,2.56,2.54,2.56,6964
YNUM,20241213,1.86,1.86,1.86,1.86,1000
YORE,20241213,0.99,0.99,0.99,0.99,5078
YPARK,20241213,1.58,1.58,1.58,1.58,690
YPR2,20241213,0.057,0.057,0.057,0.057,7990
YPR3,20241213,0.212,0.212,0.212,0.212,10
YQUO,20241213,1.33,1.33,1.33,1.33,4000
YTAR,20241213,60,60,60,59.5,84
YTRA,20241213,4.76,4.76,4.76,4.76,1000
YUVS,20241213,7.1,7.1,7.1,7.1,250
YVBA,20241213,10,10,10,10,1000
YVIT,20241213,14.5,14.5,14.4,14.4,4443
YVIV,20241213,1.36,1.36,1.36,1.36,3600
YZBL,20241213,0.95,0.95,0.94,0.94,10050