A3M,20241216,4.415,4.45,4.215,4.25,1228397
ACS,20241216,47.96,48.18,47.52,48.08,206726
ACX,20241216,9.505,9.555,9.365,9.44,600376
ADX,20241216,1.64,1.64,1.58,1.602,155329
ADZ,20241216,4.96,5.04,4.9,4.9,1890
AEDAS,20241216,25.2,25.3,24.9,25,41662
AENA,20241216,198.7,201,197.7,201,151152
AGIL,20241216,2.86,2.98,2.8,2.86,18238
AI,20241216,0.0892,0.0899,0.089,0.0891,2700479
AIR,20241216,158.88,160,155.88,158.2,3883
ALB,20241216,82.6,82.9,82.6,82.6,84261
ALC,20241216,4.58,4.58,4.58,4.58,250
ALM,20241216,8.34,8.42,8.31,8.415,77421
ALNT,20241216,8,8,7.86,7.92,13441
ALQ,20241216,9.5,9.5,9.5,9.5,320
AMP,20241216,0.1112,0.1162,0.1104,0.116,6627533
AMS,20241216,66.88,67.96,66.86,67.96,401458
ANA,20241216,113.3,113.8,110.2,111,91347
ANE,20241216,18.66,18.73,18.43,18.49,270397
APAM,20241216,25.88,26.42,25.5,25.6,3683
APG,20241216,16.4,16.4,16.4,16.4,620
ARM,20241216,8.16,8.16,8.16,8.3,129
ART,20241216,6.6,6.6,6.45,6.55,2332
ATRY,20241216,3.02,3.1,3.02,3.1,56366
ATSI,20241216,3.84,3.84,3.84,3.84,205
AZK,20241216,6.06,6.26,6.06,6.26,2944
BAIN,20241216,2.92,2.92,2.92,2.92,17
BBVA,20241216,9.71,9.818,9.71,9.768,7578909
BKT,20241216,7.492,7.598,7.484,7.542,1229065
BKY,20241216,0.205,0.2085,0.203,0.205,989079
BST,20241216,0.311,0.323,0.293,0.2935,167090
CABK,20241216,5.2,5.28,5.194,5.21,7751729
CAF,20241216,34.25,34.25,33.95,34.25,25123
CASH,20241216,0.552,0.552,0.528,0.531,647210
CBAV,20241216,32.5,32.5,32.2,32.3,1182
CCEP,20241216,75.3,75.8,74.8,75.4,4066
CEV,20241216,7,7,7,7,911
CIE,20241216,25.7,25.75,25.3,25.4,24159
CITY,20241216,0.438,0.438,0.4,0.409,87535
CLNX,20241216,32.27,32.42,0,31.6,1164753
CLR,20241216,4.33,4.39,4.25,4.37,11761
CMM,20241216,2.06,2.06,2.06,2.02,15
COL,20241216,5.18,5.18,5.095,5.12,1028986
COM,20241216,0.7,0.71,0.69,0.69,5454
COX,20241216,9.82,9.82,9.15,9.21,7341
COXE,20241216,1.6,1.6,1.55,1.55,3100
DIA,20241216,0.0158,0.0166,0.0156,0.016,169716287
DOM,20241216,2.8,2.825,2.75,2.765,81285
EAT,20241216,4.84,4.84,4.635,4.78,3086
EBRO,20241216,15.8,16.1,15.8,16.02,51837
ECR,20241216,3.53,3.55,3.53,3.545,30081
EDR,20241216,7.79,7.8,7.6,7.7,91060
EIDF,20241216,4.15,4.15,3.75,3.81,28278
ELE,20241216,20.6,20.64,20.51,20.59,652903
ELZ,20241216,0.092,0.0988,0.092,0.0958,41126
ENC,20241216,2.992,3.044,2.94,3.044,929147
END,20241216,1.13,1.135,1.1,1.135,6122
ENER,20241216,4.5,4.5,4.34,4.43,7054
ENG,20241216,12.14,12.3,12.09,12.27,1265638
ENO,20241216,16.1,16.22,15,15.1,460877
ENRS,20241216,3.98,4.04,3.96,3.96,959
ETC,20241216,3,3.03,2.96,3,5167
EZE,20241216,0.103,0.107,0.103,0.104,1086712
FACE,20241216,1.61,1.65,1.61,1.65,2670
FAE,20241216,3.4,3.555,3.4,3.525,559265
FCC,20241216,9.25,9.42,9.19,9.35,41342
FDR,20241216,25.2,25.24,24.98,25.1,153625
FER,20241216,40.62,41.16,40.62,41.04,852993
GAM,20241216,1.34,1.34,1.31,1.32,6268
GAS,20241216,23.02,23.06,22.86,22.98,214170
GCO,20241216,37,37.1,36.7,37,18374
GEST,20241216,2.57,2.595,2.515,2.525,521354
GGR,20241216,6.24,6.24,6.06,6.18,11700
GIGA,20241216,7.3,7.5,7.1,7.2,18660
GRE,20241216,29,30,27.65,27.7,100317
GRF,20241216,9.442,9.896,9.404,9.712,2275637
GRF.P,20241216,7.115,7.42,7.08,7.255,238375
GRI,20241216,1.28,1.3,1.28,1.3,6300
GSJ,20241216,4.72,4.75,4.68,4.68,53787
HAN,20241216,0.17,0.17,0.17,0.17,17000
HLZ,20241216,1.46,1.5,1.42,1.42,17947
HOME,20241216,15.78,15.82,15.56,15.62,68255
IAG,20241216,3.51,3.597,3.51,3.577,5931906
IBE,20241216,13.11,13.22,13.11,13.185,6120461
IBG,20241216,18.4,18.85,18.4,18.85,1307
IDR,20241216,17.2,17.23,17,17.12,305703
IFF,20241216,0.69,0.69,0.66,0.665,7161
IMC,20241216,3.21,3.325,3.005,3.32,61475
INDDT,20241216,10639.9,10672.5,10613.1,10661.6,65767
ISUR,20241216,8.65,8.85,8.65,8.85,1919
ITX,20241216,50,50.38,49.62,50.38,1761616
IZER,20241216,9.7,9.8,9.54,9.78,2920
KOM,20241216,1.05,1.05,1.05,1.05,400
LAB,20241216,2.1,2.14,2.1,2.14,2147
LDA,20241216,1.11,1.144,1.1,1.14,400084
LGT,20241216,6.5,6.5,6.46,6.46,500
LIB,20241216,1.79,1.79,1.78,1.79,2856
LLN,20241216,0.99,1.04,0.97,1.02,14435
LLYC,20241216,6.75,6.95,6.7,6.7,2559
LOG,20241216,29.02,29.06,28.78,28.98,160111
LRE,20241216,8.26,8.28,8.25,8.27,89968
MAKS,20241216,8.25,8.55,8.25,8.35,1880
MAP,20241216,2.5,2.508,2.474,2.474,1771144
MCM,20241216,12,12.35,12,12.1,13023
MDF,20241216,0.3,0.315,0.28,0.2885,2016229
MEL,20241216,7.52,7.55,7.44,7.47,190299
MFEA,20241216,2.96,3.11,2.794,2.95,14676
MIO,20241216,3,3,3,3,102
MONI,20241216,0.32,0.334,0.32,0.334,444000
MRL,20241216,10.25,10.26,10.06,10.14,554201
MTB,20241216,1.32,1.32,1.32,1.32,7907
MTS,20241216,23.48,23.71,23.4,23.4,136197
MVC,20241216,9.03,9.22,9.03,9.16,21459
NBI,20241216,4.1,4.1,4,4,3318
NEA,20241216,7.76,7.86,7.5,7.86,8699
NHH,20241216,6.1,6.24,6.05,6.24,2157313
NTH,20241216,1.7,1.71,1.68,1.695,16548
NXT,20241216,0.39,0.39,0.362,0.374,2114695
NYE,20241216,0.0104,0.0104,0.0092,0.01,65355050
OHL,20241216,0.3276,0.3276,0.3112,0.3248,2007578
OLE,20241216,0.2,0.203,0.2,0.2,231527
ORY,20241216,1.708,1.716,1.684,1.684,211259
PANG,20241216,1.72,1.72,1.72,1.79,50
PAR,20241216,3.3,3.3,3.3,3.3,500
PHM,20241216,78.05,78.9,76.7,78.9,32251
PRM,20241216,10.1,10.1,9.9,9.98,4599
PRO,20241216,28.8,29,28.8,28.6,319
PRS,20241216,0.35,0.35,0.34,0.34,21001
PSG,20241216,1.66,1.692,1.65,1.69,846445
PUIG,20241216,19,19.02,18.51,18.51,327858
PVA,20241216,0.338,0.349,0.335,0.335,235134
R4,20241216,12,12.3,11.8,12,15865
RBT,20241216,1.83,1.83,1.83,1.83,878
REE,20241216,16.51,16.6,16.42,16.52,689503
REN,20241216,0.684,0.718,0.684,0.718,46107
REP,20241216,11.3,11.37,11.23,11.26,2338
RIO,20241216,3.3,3.48,3.3,3.48,61
RJF,20241216,2.62,2.72,2.58,2.58,28344
RLIA,20241216,1,1.02,1,1.02,23074
ROVI,20241216,62.05,63.1,61.65,63.05,81731
RSS,20241216,2.2,2.2,2.1,2.1,10322
SAB,20241216,1.925,1.938,1.918,1.938,8182896
SAI,20241216,0.109,0.109,0.1004,0.1082,1060307
SAN,20241216,4.67,4.712,0,4.6715,20451572
SCO,20241216,4.66,4.66,4.56,4.56,3328
SCYR,20241216,3.186,3.2,3.154,3.172,1283818
SEC,20241216,16.8,17,16.8,16.9,298
SLR,20241216,8.535,8.545,8.24,8.35,861539
SNG,20241216,1.94,1.98,1.89,1.98,4815
SOL,20241216,1.692,1.7,1.58,1.598,940349
SPH,20241216,0.538,0.538,0.51,0.51,38558
SQRL,20241216,1.31,1.315,1.27,1.3,35236
TEF,20241216,4.29,4.307,4.235,4.297,13707303
TLGO,20241216,3.46,3.49,3.41,3.425,157361
TRE,20241216,10.64,10.74,10.52,10.72,135057
TRG,20241216,0.515,0.519,0.502,0.503,332509
TUB,20241216,3.475,3.5,3.42,3.47,109365
UBS,20241216,0.0029,0.0029,0.0027,0.0028,68935535
UNI,20241216,1.319,1.338,1.31,1.332,12880887
USI,20241216,4.5,4.5,4.5,4.5,890
VANA,20241216,0.0206,0.021,0.019,0.0192,1708733
VID,20241216,94.4,95.2,94,94.8,20808
VIS,20241216,60.7,60.7,60.2,60.5,34603
VOC,20241216,0.634,0.64,0.634,0.636,15747
VYT,20241216,2.26,2.26,2.26,2.26,555
YADV,20241216,11.8,11.8,11.8,11.8,200
YARP,20241216,2.88,2.88,2.88,2.88,3424
YATO,20241216,13.9,13.9,13.9,14,190
YDOA,20241216,25,25,25,25.2,100
YENT,20241216,1.58,1.58,1.55,1.55,6500
YFID,20241216,29.2,29.2,29.2,30.6,144
YGGC,20241216,141,141,141,142,1
YGMP,20241216,66,66,66,66,517
YGOP,20241216,16.6,16.6,16.6,16.6,218
YHSP,20241216,7.1,7.1,7.1,7.1,300
YINB7,20241216,0.945,0.945,0.945,0.945,5081
YINM,20241216,13.3,13.3,13.3,13.3,200
YISC,20241216,17.1,17.1,17.1,17.1,293
YLFG,20241216,4.48,4.48,4.48,4.48,1117
YMEI,20241216,49.8,50,49.8,49.8,200
YMHRE,20241216,2.56,2.56,2.56,2.56,1954
YNUM,20241216,1.86,1.86,1.86,1.86,1000
YORE,20241216,0.99,0.99,0.99,0.95,5078
YOVA,20241216,7.45,7.45,7.45,7.45,1500
YPARK,20241216,1.58,1.58,1.58,1.58,690
YPR2,20241216,0.057,0.057,0.057,0.057,7990
YPR3,20241216,0.212,0.212,0.212,0.212,10
YQUO,20241216,1.33,1.33,1.33,1.33,4000
YTAR,20241216,60,60,60,59.5,84
YTRA,20241216,4.82,4.86,4.82,4.86,2029
YUVS,20241216,7.1,7.1,7.1,7.1,250
YVBA,20241216,10,10,10,10,1000
YVIT,20241216,14.4,14.4,14.4,14.4,278
YVIV,20241216,1.36,1.36,1.36,1.36,3600
YZBL,20241216,0.95,0.95,0.94,0.94,10050