A3M,20250417,5.37,5.37,5.3,5.34,216839
ACS,20250417,51.5,51.7,50.9,51.4,374888
ACX,20250417,9.75,9.785,9.62,9.715,316789
ADX,20250417,1.478,1.48,1.45,1.474,193009
ADZ,20250417,4.62,4.62,4.62,4.62,19
AEDAS,20250417,26.65,26.65,26,26.4,23344
AENA,20250417,216.2,219.6,215.4,218,116281
AGIL,20250417,2.56,2.56,2.5,2.56,11
AI,20250417,0.125,0.126,0.1234,0.124,675706
AIR,20250417,141.08,141.08,135.58,136.98,10359
ALB,20250417,83.95,84,83.71,84,2218
ALC,20250417,5.4,5.4,5.4,5.4,1500
ALM,20250417,9.32,9.39,9.23,9.37,51487
ALNT,20250417,7.8,7.9,7.72,7.8,15104
ALQ,20250417,11.3,11.3,11.3,11.3,80
AMP,20250417,0.1412,0.1432,0.1404,0.1426,1450914
AMS,20250417,68.48,68.66,67.48,68.04,653141
ANA,20250417,116,116.7,112.3,116.1,76112
ANE,20250417,15.84,15.94,15.43,15.86,319881
APAM,20250417,25.86,26.14,25.86,25.92,173
APG,20250417,16.2,16.2,16.2,16.2,104
ARM,20250417,8.15,8.15,8.15,8.15,1
ART,20250417,8.05,8.05,7.9,7.95,2072
ATRY,20250417,2.9,2.9,2.84,2.85,1498
ATSI,20250417,3.5,3.5,3.5,3.48,8
AZK,20250417,7.4,7.5,7.12,7.48,7118
BAIN,20250417,3.4,3.4,3.4,3.4,5000
BBVA,20250417,12,12.025,11.735,11.865,10444857
BKT,20250417,9.9,9.924,9.65,9.75,3167096
BKY,20250417,0.3245,0.3265,0.3165,0.32,1452690
BST,20250417,0.32,0.333,0.314,0.323,104512
CABK,20250417,6.872,6.892,6.63,6.722,10028751
CAF,20250417,39.5,40,39.05,39.6,33374
CASH,20250417,0.686,0.717,0.686,0.714,710975
CBAV,20250417,33.6,34,33.3,34,3602
CCEP,20250417,79,79,77.4,78.3,306
CEV,20250417,7.1,7.1,7.1,7.2,130
CIE,20250417,21.7,22.1,21.6,22.1,49360
CITY,20250417,0.31,0.34,0.28,0.297,4336197
CLNX,20250417,34.34,35.14,34.12,34.95,1069445
CLR,20250417,3.83,3.83,3.6,3.65,29136
CMM,20250417,1.98,1.98,1.98,2.02,8
COL,20250417,5.535,5.64,5.485,5.61,628374
COM,20250417,0.63,0.63,0.61,0.62,841
COX,20250417,8.88,8.88,8.52,8.68,5234
COXE,20250417,1.54,1.54,1.53,1.55,120
DIA,20250417,21.2,22.2,21.2,22.2,16784
DOM,20250417,2.785,2.865,2.77,2.845,169468
EAT,20250417,3.875,3.9,3.875,3.9,2393
EBRO,20250417,16.92,16.94,16.8,16.94,27682
ECR,20250417,2.95,2.95,2.9,2.92,16741
EDR,20250417,7.22,7.27,7.16,7.2,66307
EIDF,20250417,4.455,4.71,4.455,4.48,33816
ELE,20250417,25.23,25.55,25.01,25.38,1130109
ELZ,20250417,0.1075,0.1075,0.1075,0.1075,500
ENC,20250417,2.944,2.944,2.902,2.926,178557
END,20250417,1.075,1.075,1.06,1.06,1845
ENER,20250417,4.36,4.54,4.36,4.37,793
ENG,20250417,13.3,13.425,13.195,13.425,651887
ENO,20250417,17.58,17.9,17.34,17.82,72954
ENRS,20250417,2.96,2.96,2.96,2.98,150
ETC,20250417,2.2,2.25,2.2,2.25,6250
EZE,20250417,0.1052,0.1085,0.1034,0.106,596638
FACE,20250417,2.35,2.36,2.3,2.36,12647
FAE,20250417,3.85,3.895,3.85,3.875,179322
FCC,20250417,10.38,10.45,10.26,10.32,4626
FDR,20250417,19.95,19.98,19.57,19.66,294859
FER,20250417,39.97,40.08,39.53,39.9,366420
GAM,20250417,1.25,1.28,1.23,1.28,16330
GAS,20250417,25.28,25.56,25.14,25.4,216064
GCO,20250417,48.85,49,48.85,48.95,153964
GEST,20250417,2.48,2.504,2.452,2.502,330177
GGR,20250417,5.16,5.18,5.04,5.04,8700
GIGA,20250417,6.15,6.15,6.15,6.2,300
GRE,20250417,44.45,45.45,43.8,45.35,40052
GRF,20250417,8.15,8.242,8.016,8.068,1031165
GRF.P,20250417,6.32,6.32,6.1,6.165,42284
GRI,20250417,0.88,0.88,0.88,0.88,1526
GSJ,20250417,5.52,5.55,5.48,5.5,8710
HAN,20250417,0.206,0.206,0.206,0.206,5000
HBX,20250417,8.41,8.41,7.72,7.72,295212
HLZ,20250417,1.24,1.25,1.22,1.25,10139
HOME,20250417,14.58,14.58,14.14,14.48,105528
IAG,20250417,2.93,2.949,2.866,2.907,6959971
IBE,20250417,15.29,15.52,15.21,15.465,7384289
IBG,20250417,20,20,19.5,19.5,2714
IDR,20250417,27.9,27.92,27.26,27.54,694561
IFF,20250417,0.63,0.64,0.63,0.63,18040
IMC,20250417,3.08,3.08,2.985,3.05,58821
INDDT,20250417,12441.1,12441.1,12342.5,12414.2,65963
ISUR,20250417,11,11.2,10.8,11,4524
ITX,20250417,46.43,47.24,46.42,46.88,1897068
IZER,20250417,9.14,9.14,9.14,9.14,564
KOM,20250417,1.04,1.04,1.04,1,2
LAB,20250417,2.98,2.98,2.98,2.94,11
LDA,20250417,1.192,1.198,1.184,1.19,365384
LGT,20250417,6.3,6.3,6.3,6.15,120
LIB,20250417,1.77,1.77,1.76,1.76,9746
LLN,20250417,1.13,1.17,1.12,1.15,11062
LLYC,20250417,7.9,7.9,7.85,7.8,10
LOG,20250417,29.7,29.86,29.5,29.82,224941
LRE,20250417,8.28,8.3,8.28,8.3,64210
MAKS,20250417,9,9,8.95,8.95,872
MAP,20250417,2.88,2.916,2.864,2.912,1537747
MCM,20250417,12.9,13.25,12.9,13.2,9616
MDF,20250417,0.2935,0.3085,0.287,0.297,761971
MEL,20250417,6.22,6.23,6.08,6.15,259916
MFEA,20250417,3.114,3.196,3.042,3.19,6918
MIO,20250417,2.46,2.46,2.46,2.5,100
MRL,20250417,9.51,9.665,9.48,9.64,493036
MTB,20250417,1.4,1.41,1.4,1.41,568
MTS,20250417,24.08,24.18,23.67,23.84,103475
MVC,20250417,10.35,10.95,10.35,10.85,24242
NBI,20250417,3.4,3.44,3.4,3.36,494
NEA,20250417,10.2,10.45,9.58,10.35,9033
NHH,20250417,6.3,6.33,6.3,6.33,548
NTH,20250417,1.7,1.72,1.7,1.72,21438
NXT,20250417,0.399,0.425,0.399,0.418,1942674
NYE,20250417,0.0062,0.0062,0.0058,0.006,702500
OHL,20250417,0.309,0.3095,0.305,0.3055,2722073
OLE,20250417,0.18,0.18,0.178,0.178,39136
ORY,20250417,2.745,2.755,2.67,2.735,109975
PANG,20250417,1.68,1.68,1.68,1.68,3300
PAR,20250417,3.24,3.24,3.24,3.24,150
PHM,20250417,75.75,75.75,74.5,74.95,22061
PRM,20250417,9.78,9.86,9.7,9.82,9396
PRO,20250417,30.8,31.2,30.6,31.4,379
PRS,20250417,0.367,0.379,0.367,0.369,160412
PSG,20250417,2.17,2.17,2.135,2.17,125665
PUIG,20250417,14.87,14.88,14.7,14.87,223887
PVA,20250417,0.319,0.33,0.31,0.311,67939
R4,20250417,13.7,13.9,13.3,13.2,3262
RBT,20250417,1.9,1.9,1.9,1.9,1000
REE,20250417,19.06,19.29,18.91,19.2,605121
REN,20250417,0.72,0.73,0.72,0.73,5050
REP,20250417,10.245,10.34,10.085,10.325,3408968
RIO,20250417,3.52,3.54,3.4,3.52,352
RJF,20250417,2.72,2.74,2.7,2.73,3433
RLIA,20250417,0.92,0.92,0.9,0.9,18365
ROVI,20250417,49.24,49.24,48.24,49.04,96145
RSS,20250417,1.67,1.67,1.64,1.64,5344
SAB,20250417,2.51,2.538,2.447,2.478,14683954
SAI,20250417,0.101,0.1025,0.0964,0.098,1444280
SAN,20250417,6.01,6.027,5.913,5.942,29391249
SCO,20250417,5.3,5.35,5.3,5.35,792
SCYR,20250417,3.084,3.108,3.074,3.086,1556367
SEC,20250417,23.4,23.4,23.4,23.4,225
SLR,20250417,6.61,6.612,6.5,6.534,589639
SNG,20250417,1.88,1.91,1.88,1.9,8831
SOL,20250417,1.692,1.7,1.58,1.598,940349
SPH,20250417,0.471,0.471,0.45,0.45,54280
SQRL,20250417,2.15,2.16,2.1,2.16,14784
TEF,20250417,4.269,4.336,4.236,4.329,9742701
TLGO,20250417,3.08,3.105,3.02,3.105,20400
TRE,20250417,14.25,14.28,13.9,14.05,150788
TRG,20250417,0.558,0.566,0.547,0.555,256677
TUB,20250417,3.57,3.68,3.535,3.65,274070
UBS,20250417,0.0021,0.0022,0.002,0.0022,51006020
UNI,20250417,1.683,1.685,1.643,1.653,8612768
USI,20250417,3.9,3.9,3.9,4.1,12
VANA,20250417,0.22,0.275,0.2055,0.267,403805
VID,20250417,94.6,95.1,93.7,94.2,15800
VIS,20250417,66.8,67.6,66.8,67.4,26310
VOC,20250417,0.676,0.69,0.672,0.684,22565
VYT,20250417,2.92,2.92,2.92,2.92,1731
YADV,20250417,12.2,12.2,12.2,12.2,200
YARP,20250417,2.92,2.92,2.92,2.92,7875
YATO,20250417,14.1,14.1,14.1,14.1,1000
YDOA,20250417,25,25,25,25.2,1
YEIS,20250417,2.28,2.28,2.28,2.28,10
YENT,20250417,1.8,1.8,1.8,1.8,590
YEUR,20250417,31.2,31.2,31.2,31.2,180
YFID,20250417,29.8,29.8,29.8,29.4,169
YGGC,20250417,141,141,141,142,5
YGMP,20250417,66.5,66.5,66.5,66,15
YGOP,20250417,15.6,15.6,15.6,15.6,670
YHSP,20250417,7.6,7.6,7.6,7.6,6
YINB7,20250417,0.975,0.975,0.975,0.98,5000
YINM,20250417,13.2,13.2,13.2,13.3,185
YISC,20250417,18,18,18,18,263
YLFG,20250417,4.32,4.32,4.32,4.32,1158
YMEI,20250417,49,49,49,49.8,7
YMHRE,20250417,2.36,2.36,2.36,2.36,555
YNUM,20250417,1.85,1.85,1.85,1.85,2150
YORE,20250417,0.98,0.98,0.98,0.98,1600
YORS,20250417,13,13,13,13,1
YPARK,20250417,1.59,1.59,1.59,1.6,129
YPR2,20250417,0.057,0.057,0.057,0.057,7990
YPR3,20250417,0.212,0.212,0.212,0.212,10
YQUO,20250417,1.4,1.4,1.4,1.4,799
YTAN,20250417,11.6,11.6,11.5,11.5,1000
YTAR,20250417,60,60,60,59.5,84
YTRA,20250417,3.66,3.72,3.66,3.72,3178
YUVS,20250417,7.1,7.1,7.1,7.1,250
YVBA,20250417,10,10,10,10,20
YVIT,20250417,15.1,15.1,15.1,15.1,300
YVIV,20250417,1.34,1.34,1.34,1.34,25
YZBL,20250417,0.94,0.94,0.94,0.94,1