A3M,20250317,5.11,5.18,5.09,5.17,336687
ACS,20250317,54.1,54.15,53.5,53.85,367287
ACX,20250317,11.32,11.4,11.25,11.31,528171
ADX,20250317,1.49,1.498,1.46,1.484,413379
ADZ,20250317,4.9,4.9,4.79,4.88,4267
AEDAS,20250317,28.7,29.4,28.3,29.3,103687
AENA,20250317,215.6,217,213.6,217,78817
AGIL,20250317,2.82,2.9,2.78,2.86,18179
AI,20250317,0.1224,0.133,0.122,0.132,8634512
AIR,20250317,170.04,171.8,169.9,170.82,8276
ALB,20250317,83.6,83.6,83.6,83.6,10007
ALC,20250317,4.8,4.8,4.8,4.8,643
ALM,20250317,10.28,10.4,10.27,10.32,130890
ALNT,20250317,8.9,8.9,8.68,8.7,1399
ALQ,20250317,11.5,11.5,11.5,11.4,154
AMP,20250317,0.1456,0.151,0.1448,0.1492,19329656
AMS,20250317,69.58,71.32,69.54,71.32,1003243
ANA,20250317,121.2,123.3,121.2,123,80005
ANE,20250317,17.85,18.05,17.78,18.05,261619
APAM,20250317,32.38,32.5,32,32.18,458
APG,20250317,16.1,16.1,16.1,16.1,9
ARM,20250317,7.48,7.48,7.48,7.52,2
ART,20250317,7.55,7.6,7.5,7.55,1732
ATRY,20250317,3,3,2.9,2.94,210068
ATSI,20250317,3.56,3.56,3.56,3.58,91
AZK,20250317,7.24,7.46,6.88,6.94,40291
BAIN,20250317,3.4,3.4,3.4,3.44,2
BBVA,20250317,13.14,13.38,13.065,13.275,6516221
BKT,20250317,10.365,10.365,10.235,10.285,2067139
BKY,20250317,0.26,0.274,0.255,0.2615,4940126
BST,20250317,0.336,0.342,0.31,0.321,225128
CABK,20250317,7.044,7.148,7,7.1,6985742
CAF,20250317,38.4,38.9,38.35,38.75,40185
CASH,20250317,0.674,0.69,0.673,0.687,468787
CBAV,20250317,35.9,36.2,35.2,35.5,1917
CCEP,20250317,77,77.9,76.6,77.6,743
CEV,20250317,7.15,7.15,7.15,7.15,10
CIE,20250317,22.35,22.45,22.05,22.2,55319
CITY,20250317,0.0948,0.098,0.0894,0.0894,308213
CLNX,20250317,32.28,32.77,32.19,32.75,778566
CLR,20250317,3.98,4.1,3.9,4.05,27551
CMM,20250317,1.98,1.98,1.98,2.02,8
COL,20250317,5.375,5.435,5.345,5.435,1089510
COM,20250317,0.62,0.62,0.62,0.62,5000
COX,20250317,9,9.1,8.8,9.04,7181
COXE,20250317,1.49,1.56,1.49,1.56,12715
DIA,20250317,17.5,18,17.5,17.9,12449
DOM,20250317,2.845,2.88,2.84,2.865,217109
EAT,20250317,4.18,4.18,4.18,4.18,449
EBRO,20250317,16.22,16.34,16.22,16.32,27692
ECR,20250317,2.85,2.97,2.85,2.9,117465
EDR,20250317,7.77,8.07,7.77,8.04,89942
EIDF,20250317,5.01,5.25,4.9,5.15,52291
ELE,20250317,22.01,22.24,21.97,22.18,872226
ELZ,20250317,0.125,0.125,0.12,0.12,45300
ENC,20250317,3.246,3.288,3.24,3.288,308607
END,20250317,1.14,1.195,1.14,1.16,10307
ENER,20250317,4.58,4.64,4.58,4.64,6596
ENG,20250317,12.86,12.98,12.82,12.84,613290
ENO,20250317,16.8,16.86,16.62,16.86,49960
ENRS,20250317,3.76,3.76,3.76,3.84,100
ETC,20250317,2.52,2.55,2.48,2.49,26389
EZE,20250317,0.13,0.133,0.127,0.129,2706328
FACE,20250317,2.22,2.31,2.22,2.25,16598
FAE,20250317,3.31,3.325,3.27,3.295,450776
FCC,20250317,10.1,10.34,10.1,10.3,10876
FDR,20250317,21.92,22.1,21.48,21.6,213118
FER,20250317,39.88,40.1,39.48,39.94,593967
GAM,20250317,1.285,1.32,1.285,1.3,22360
GAS,20250317,25.14,25.28,25.06,25.22,233248
GCO,20250317,39.7,40.65,39.7,40.65,12629
GEST,20250317,2.835,2.865,2.815,2.825,314427
GGR,20250317,5.6,5.6,5.36,5.58,1059
GIGA,20250317,6.25,6.35,6.25,6.4,102
GRE,20250317,38.3,39.95,38.15,39.6,78139
GRF,20250317,9.506,9.6,9.442,9.506,964206
GRF.P,20250317,7.09,7.35,7.09,7.31,110448
GRI,20250317,1,1,1,1,1200
GSJ,20250317,5.5,5.6,5.46,5.58,30280
HAN,20250317,0.189,0.189,0.18,0.18,2500
HBX,20250317,10.6,10.72,10.38,10.52,392602
HLZ,20250317,1.495,1.59,1.38,1.48,111605
HOME,20250317,13.58,13.9,13.48,13.9,232395
IAG,20250317,3.409,3.453,3.383,3.44,12173133
IBE,20250317,13.93,14.115,13.91,14.08,7554457
IBG,20250317,20.9,21.1,20.8,21,5507
IDR,20250317,26.2,26.5,25.86,25.86,1394948
IFF,20250317,0.65,0.65,0.65,0.65,16000
IMC,20250317,3.02,3.07,3.015,3.07,16018
INDDT,20250317,12720.1,12796.3,12702.4,12778.5,47619
ISUR,20250317,10.3,10.3,10.3,10.3,740
ITX,20250317,44.63,45.17,44.08,45.17,2147775
IZER,20250317,9.02,9.1,8.98,9.08,5993
KOM,20250317,1,1,1,1,12
LAB,20250317,3.16,3.16,3.16,3.1,64
LDA,20250317,1.16,1.188,1.158,1.188,687891
LGT,20250317,6.24,6.28,6.2,6.2,3251
LIB,20250317,1.72,1.74,1.66,1.74,7859
LLN,20250317,1.175,1.175,1.065,1.14,41739
LLYC,20250317,8.45,8.65,8.25,8.4,3034
LOG,20250317,27.66,28.06,27.66,28.06,284346
LRE,20250317,8.28,8.3,8.28,8.3,64210
MAKS,20250317,8.6,8.8,8.6,8.75,744
MAP,20250317,2.82,2.862,2.82,2.856,1755163
MCM,20250317,12.95,13.05,12.95,13.05,1455
MDF,20250317,0.33,0.335,0.31,0.312,2931955
MEL,20250317,6.655,6.765,6.59,6.765,344747
MFEA,20250317,3.396,3.416,3.396,3.416,4600
MIO,20250317,2.54,2.54,2.54,2.54,2280
MRL,20250317,9.75,9.845,9.685,9.83,496617
MTB,20250317,1.45,1.45,1.36,1.4,11325
MTS,20250317,29.7,29.7,29.2,29.38,130276
MVC,20250317,9.54,9.59,9.54,9.59,1784
NBI,20250317,3.68,3.68,3.68,3.68,350
NEA,20250317,9.58,9.58,9.14,9.5,6004
NHH,20250317,6.28,6.3,6.28,6.28,2988
NTH,20250317,1.775,1.775,1.74,1.74,36947
NXT,20250317,0.36,0.36,0.351,0.354,617724
NYE,20250317,0.006,0.0062,0.0058,0.0062,18336180
OHL,20250317,0.525,0.536,0.511,0.519,9236775
OLE,20250317,0.1895,0.192,0.1895,0.1905,148526
ORY,20250317,2.93,3.275,2.93,3.25,2779860
PANG,20250317,1.73,1.73,1.73,1.73,300
PAR,20250317,3.28,3.3,3.28,3.3,600
PHM,20250317,89.45,90.85,87.55,89.25,33984
PRM,20250317,10.3,10.7,9.7,10.25,28363
PRO,20250317,30,30.4,30,30.4,3562
PRS,20250317,0.399,0.4,0.391,0.396,116643
PSG,20250317,2.1,2.1,2.05,2.075,113531
PUIG,20250317,17.45,17.7,17.195,17.59,440708
PVA,20250317,0.342,0.342,0.327,0.329,114200
R4,20250317,12.8,13,12.8,13,848
RBT,20250317,2,2,2,2,1000
REE,20250317,17.53,17.74,17.5,17.64,991198
REN,20250317,0.816,0.828,0.78,0.792,98765
REP,20250317,11.65,11.89,11.59,11.87,3928423
RIO,20250317,3.36,3.52,3.36,3.46,105
RJF,20250317,2.61,2.66,2.6,2.65,32270
RLIA,20250317,0.972,0.99,0.972,0.982,8243
ROVI,20250317,52,52.5,51.7,52.5,87818
RSS,20250317,1.48,1.48,1.48,1.48,1050
SAB,20250317,2.719,2.748,2.696,2.733,9163645
SAI,20250317,0.0977,0.1018,0.0973,0.101,1245509
SAN,20250317,6.203,6.327,6.153,6.327,34750003
SCO,20250317,5,5,5,5,3195
SCYR,20250317,3.232,3.262,3.232,3.258,1593154
SEC,20250317,22.2,22.2,22.2,22.2,250
SLR,20250317,7.365,7.58,7.315,7.57,776731
SNG,20250317,1.96,1.98,1.96,1.98,2166
SOL,20250317,1.692,1.7,1.58,1.598,940349
SPH,20250317,0.5,0.54,0.499,0.502,17373
SQRL,20250317,2.85,2.87,2.81,2.82,129090
TEF,20250317,4.344,4.386,4.338,4.36,7805220
TLGO,20250317,3.285,3.32,3.235,3.27,133245
TRE,20250317,15.09,15.52,15.09,15.25,178408
TRG,20250317,0.65,0.69,0.65,0.68,3358248
TUB,20250317,4.155,4.225,4.1,4.18,279387
UBS,20250317,0.0023,0.0024,0.0023,0.0024,12223770
UNI,20250317,1.742,1.751,1.728,1.742,3822011
USI,20250317,3.9,3.9,3.9,4.1,100
VANA,20250317,0.015,0.019,0.015,0.0164,6824080
VID,20250317,95.7,97.3,95,97.3,23639
VIS,20250317,61.2,61.6,61.2,61.6,35227
VOC,20250317,0.75,0.77,0.744,0.746,42331
VYT,20250317,2.8,2.8,2.8,2.8,3500
YADV,20250317,12.2,12.2,12.2,12.2,220
YARP,20250317,2.92,2.92,2.92,2.92,7875
YATO,20250317,14.3,14.3,14.3,14.3,130
YDOA,20250317,24.6,24.6,24.6,25.2,180
YEIS,20250317,2.28,2.28,2.28,2.28,10
YENT,20250317,1.77,1.77,1.77,1.77,1609
YEUR,20250317,31.2,31.2,31.2,31.2,180
YFID,20250317,29.8,29.8,29.8,29.4,169
YGGC,20250317,143,143,143,142,5
YGMP,20250317,66.5,66.5,66.5,66,15
YGOP,20250317,15.8,16.2,15.8,16.2,1500
YHSP,20250317,7.6,7.6,7.6,7.6,500
YINB7,20250317,0.985,0.985,0.985,0.985,5055
YINM,20250317,13,13,13,13.3,180
YISC,20250317,18,18,18,18,263
YLFG,20250317,4.32,4.32,4.32,4.32,1158
YMEI,20250317,49,49,49,49.8,80
YMHRE,20250317,2.42,2.42,2.42,2.42,2967
YNUM,20250317,1.86,1.86,1.86,1.86,2800
YORE,20250317,1,1,1,1,5000
YORS,20250317,13,13,13,13,1
YPARK,20250317,1.6,1.6,1.6,1.6,10000
YPR2,20250317,0.057,0.057,0.057,0.057,7990
YPR3,20250317,0.212,0.212,0.212,0.212,10
YQUO,20250317,1.35,1.35,1.35,1.35,3000
YTAN,20250317,11.9,11.9,11.9,12.2,185
YTAR,20250317,60,60,60,59.5,84
YTRA,20250317,3.18,3.18,3.18,3.18,1573
YUVS,20250317,7.1,7.1,7.1,7.1,250
YVBA,20250317,10,10,10,10,20
YVIT,20250317,14.6,14.6,14.6,14.6,2022
YVIV,20250317,1.34,1.34,1.34,1.34,25
YZBL,20250317,0.95,0.95,0.94,0.94,10050