A3M,20241219,4.36,4.47,4.35,4.4,615442
ACS,20241219,47.5,47.54,47.14,47.36,275897
ACX,20241219,9.17,9.29,9.115,9.21,764384
ADX,20241219,1.598,1.602,1.56,1.602,237736
ADZ,20241219,4.9,4.9,4.74,4.9,764
AEDAS,20241219,24.35,24.95,23.95,24.15,45830
AENA,20241219,196,197,194.8,196.5,121666
AGIL,20241219,2.92,3.06,2.92,2.96,10009
AI,20241219,0.0907,0.0907,0.0892,0.0896,575104
AIR,20241219,154,158.46,154,157.04,3003
ALB,20241219,82.6,82.7,82.6,82.6,15460
ALC,20241219,4.42,4.42,4.42,4.42,8090
ALM,20241219,8.4,8.4,8.165,8.165,138091
ALNT,20241219,7.8,7.9,7.8,7.88,4084
ALQ,20241219,9.45,9.45,9.45,9.5,33
AMP,20241219,0.11,0.1112,0.108,0.1094,2095380
AMS,20241219,67.06,67.52,66.38,66.92,666461
ANA,20241219,108,108.4,106.6,107.9,118390
ANE,20241219,18.1,18.17,17.88,18.17,358434
APAM,20241219,25.34,25.34,25.14,25.26,738
APG,20241219,17.6,18.2,17.6,18.2,2100
ARM,20241219,8.16,8.16,8.16,8.3,129
ART,20241219,6.75,7.15,6.75,7.15,9279
ATRY,20241219,3.11,3.13,3.09,3.13,23512
ATSI,20241219,3.72,3.78,3.72,3.78,1500
AZK,20241219,6.14,6.26,6.14,6.14,976
BAIN,20241219,2.92,2.92,2.92,2.92,1134
BBVA,20241219,9.4,9.476,9.32,9.374,9034376
BKT,20241219,7.376,7.514,7.304,7.508,2371597
BKY,20241219,0.2035,0.206,0.201,0.206,564725
BST,20241219,0.307,0.3205,0.292,0.3,294739
CABK,20241219,5.128,5.196,5.094,5.158,8447211
CAF,20241219,34.2,34.6,34.1,34.1,36220
CASH,20241219,0.539,0.559,0.539,0.554,528933
CBAV,20241219,31.2,32.1,31,31.9,1794
CCEP,20241219,73,73.1,72,72.7,572
CEV,20241219,7.35,7.35,7.35,7.7,116
CIE,20241219,25.1,25.3,24.95,25,35612
CITY,20241219,0.373,0.386,0.302,0.329,251782
CLNX,20241219,29.95,29.99,29.45,29.64,2173490
CLR,20241219,4.37,4.44,4.31,4.31,8220
CMM,20241219,2.06,2.06,2.06,2.02,1
COL,20241219,5.08,5.09,4.95,4.99,1839153
COM,20241219,0.66,0.7,0.655,0.7,3500
COX,20241219,9.6,9.82,9.25,9.5,9610
COXE,20241219,1.55,1.55,1.51,1.51,1587
DIA,20241219,0.0158,0.0167,0.0155,0.0166,69102007
DOM,20241219,2.74,2.745,2.7,2.71,197553
EAT,20241219,4.415,4.495,4.415,4.415,848
EBRO,20241219,15.92,15.94,15.82,15.9,28668
ECR,20241219,3.53,3.565,3.53,3.55,93967
EDR,20241219,7.64,7.75,7.6,7.74,67809
EIDF,20241219,3.755,3.755,3.58,3.72,30632
ELE,20241219,20.3,20.36,20.04,20.36,1322935
ELZ,20241219,0.092,0.0988,0.092,0.0958,41126
ENC,20241219,2.952,3.03,2.918,3.012,525059
END,20241219,1.095,1.1,1.095,1.1,2500
ENER,20241219,4.5,4.5,4.38,4.39,9354
ENG,20241219,12,12.04,11.85,11.91,1329862
ENO,20241219,14.84,15,14.7,14.74,146901
ENRS,20241219,3.64,3.7,3.64,3.64,1243
ETC,20241219,3,3,2.91,2.92,2903
EZE,20241219,0.098,0.099,0.0915,0.0915,3446848
FACE,20241219,1.645,1.74,1.63,1.67,156283
FAE,20241219,3.465,3.5,3.405,3.425,272344
FCC,20241219,9.3,9.3,8.92,9.01,25321
FDR,20241219,24.1,24.18,23.64,23.72,270802
FER,20241219,40.04,40.3,39.82,40.1,1119773
GAM,20241219,1.28,1.3,1.28,1.285,29502
GAS,20241219,22.86,22.88,22.5,22.78,257156
GCO,20241219,36.3,36.65,36.3,36.55,7303
GEST,20241219,2.43,2.435,2.39,2.4,1203416
GGR,20241219,6.1,6.1,5.72,5.92,7644
GIGA,20241219,7.4,7.65,7.35,7.6,13583
GRE,20241219,32.95,34.15,32.8,33.65,82992
GRF,20241219,9.52,9.528,9.318,9.5,1600160
GRF.P,20241219,7.32,7.35,7.045,7.35,262311
GRI,20241219,1.24,1.24,1.24,1.24,3000
GSJ,20241219,4.79,4.92,4.74,4.9,95155
HAN,20241219,0.17,0.17,0.17,0.17,17000
HLZ,20241219,1.42,1.48,1.32,1.365,51423
HOME,20241219,15.5,15.86,15.46,15.8,102779
IAG,20241219,3.605,3.658,3.56,3.648,8125732
IBE,20241219,13,13.07,12.7,12.98,9894795
IBG,20241219,18.6,18.6,18.55,18.55,1364
IDR,20241219,16.37,16.52,16.24,16.46,484796
IFF,20241219,0.68,0.68,0.68,0.68,1726
IMC,20241219,3.11,3.25,3.11,3.25,24626
INDDT,20241219,10447.4,10494.5,10415.5,10474.9,69175
ISUR,20241219,8.8,8.8,8.8,8.8,395
ITX,20241219,49.55,49.94,49.17,49.41,1756167
IZER,20241219,9.7,9.84,9.7,9.82,5599
KOM,20241219,1.05,1.05,1.05,1.05,400
LAB,20241219,2.1,2.14,2.04,2.14,4535
LDA,20241219,1.112,1.134,1.098,1.098,441949
LGT,20241219,6.6,6.6,6.5,6.6,951
LIB,20241219,1.72,1.79,1.63,1.72,7075
LLN,20241219,0.952,0.996,0.952,0.99,12232
LLYC,20241219,6.7,6.7,6.25,6.65,5786
LOG,20241219,28.88,29.32,28.78,28.98,170807
LRE,20241219,7.96,8.05,7.23,7.76,144537
MAKS,20241219,8,8,7.7,7.9,5179
MAP,20241219,2.434,2.448,2.41,2.428,3250625
MCM,20241219,12.55,12.55,12.45,12.5,5503
MDF,20241219,0.23,0.236,0.215,0.2205,1546482
MED,20241219,0.69,0.69,0.69,0.69,6689
MEL,20241219,7.34,7.43,7.165,7.315,349940
MFEA,20241219,2.95,2.95,2.95,2.95,5000
MIO,20241219,3.1,3.1,3.1,3.1,200
MRL,20241219,9.925,9.925,9.71,9.755,1020351
MTB,20241219,1.32,1.35,1.32,1.32,3186
MTS,20241219,22.64,22.71,22.39,22.47,116867
MVC,20241219,9.29,9.3,9.15,9.29,46923
NBI,20241219,4,4,4,4,100
NEA,20241219,7.8,7.8,7.42,7.5,2241
NHH,20241219,6.23,6.25,6.23,6.23,29502
NTH,20241219,1.68,1.69,1.67,1.675,21624
NXT,20241219,0.368,0.377,0.36,0.364,928742
NYE,20241219,0.0072,0.0072,0.0068,0.007,24098200
OHL,20241219,0.32,0.324,0.313,0.323,1106673
OLE,20241219,0.197,0.197,0.19,0.193,353062
ORY,20241219,1.6,1.6,1.53,1.548,192540
PANG,20241219,1.71,1.71,1.71,1.71,2500
PAR,20241219,3.3,3.38,3.22,3.38,3579
PHM,20241219,76.75,81,73.8,80.75,111575
PRM,20241219,10,10,9.94,9.94,3331
PRO,20241219,29,30.2,29,30.2,2428
PRS,20241219,0.336,0.34,0.336,0.336,29146
PSG,20241219,1.67,1.74,1.67,1.736,287695
PUIG,20241219,17.9,17.94,17.405,17.545,458292
PVA,20241219,0.336,0.344,0.332,0.332,50167
R4,20241219,12.1,12.5,12.1,12.2,1395
RBT,20241219,1.83,1.83,1.83,1.83,147
REE,20241219,16.43,16.5,16.27,16.38,866737
REN,20241219,0.688,0.706,0.688,0.702,12321
REP,20241219,11.025,11.155,11.015,11.02,4392472
RIO,20241219,3.36,3.36,3.36,3.32,6
RJF,20241219,2.55,2.59,2.53,2.59,15959
RLIA,20241219,1.01,1.015,1.01,1.01,6294
ROVI,20241219,61.5,62.35,60.6,60.95,76515
RSS,20241219,2,2,2,2,504
SAB,20241219,1.88,1.887,1.861,1.867,9946572
SAI,20241219,0.0972,0.103,0.097,0.1022,368396
SAN,20241219,4.423,4.4335,4.326,4.3985,30000
SCO,20241219,4.46,4.46,4.46,4.46,1121
SCYR,20241219,3.084,3.088,3.028,3.048,1750647
SEC,20241219,16.8,17,16.8,16.9,298
SLR,20241219,8.24,8.245,8.065,8.185,897969
SNG,20241219,2.1,2.1,2.02,2.02,4098
SOL,20241219,1.692,1.7,1.58,1.598,940349
SPH,20241219,0.798,0.798,0.64,0.702,347091
SQRL,20241219,1.25,1.25,1.23,1.25,11851
TEF,20241219,3.99,3.993,3.946,3.956,15351284
TLGO,20241219,3.42,3.445,3.405,3.43,76644
TRE,20241219,10.38,10.75,10.35,10.73,193122
TRG,20241219,0.503,0.503,0.4905,0.492,200657
TUB,20241219,3.35,3.37,3.3,3.3,111099
UBS,20241219,0.0027,0.0027,0.0025,0.0027,167192710
UNI,20241219,1.226,1.261,1.202,1.255,6564037
USI,20241219,4.28,4.28,4.28,4.5,67
VANA,20241219,0.018,0.0236,0.017,0.0174,8184069
VID,20241219,93.1,93.1,91,91.6,26922
VIS,20241219,59.2,59.9,59.2,59.7,51208
VOC,20241219,0.626,0.626,0.612,0.614,33352
VYT,20241219,2.2,2.2,2.2,2.2,1000
YADV,20241219,11.8,11.8,11.8,11.8,200
YARP,20241219,2.88,2.88,2.88,2.88,3424
YATO,20241219,13.9,13.9,13.9,13.9,2411
YDOA,20241219,24.6,24.6,24.6,25.2,195
YENT,20241219,1.47,1.47,1.47,1.47,6708
YFID,20241219,29.2,29.2,29.2,30.6,1
YGGC,20241219,141,141,141,142,1
YGMP,20241219,66,66,66,66,517
YGOP,20241219,15.6,15.6,15.6,15.6,27594
YHSP,20241219,7.1,7.1,7.1,7.1,300
YINB7,20241219,0.945,0.945,0.945,0.945,5081
YINM,20241219,13.3,13.3,13.3,13.3,200
YISC,20241219,17.1,17.1,17.1,17.1,293
YLFG,20241219,4.48,4.48,4.48,4.48,1117
YMEI,20241219,49.8,50,49.8,49.8,200
YMHRE,20241219,2.68,2.68,2.68,2.68,1898
YNUM,20241219,1.86,1.86,1.86,1.86,1000
YORE,20241219,0.96,0.96,0.96,0.96,2088
YPARK,20241219,1.58,1.58,1.58,1.58,690
YPR2,20241219,0.057,0.057,0.057,0.057,7990
YPR3,20241219,0.212,0.212,0.212,0.212,10
YQUO,20241219,1.33,1.33,1.33,1.33,4000
YTAR,20241219,60.5,60.5,60.5,59.5,83
YTRA,20241219,4.82,4.86,4.82,4.86,2029
YUVS,20241219,7.1,7.1,7.1,7.1,250
YVBA,20241219,10,10,10,10,1000
YVIT,20241219,14.4,14.4,14.4,14.4,1209
YVIV,20241219,1.36,1.36,1.36,1.36,3600
YZBL,20241219,0.95,0.95,0.94,0.94,10050