A3M,20250507,5.76,5.8,5.7,5.74,308566
ACS,20250507,55.95,56.25,55.15,55.65,350552
ACX,20250507,10.23,10.3,10.2,10.27,508585
ADX,20250507,1.534,1.55,1.504,1.544,663217
ADZ,20250507,4.86,4.9,4.74,4.86,15770
AEDAS,20250507,28.35,28.65,28.15,28.2,31109
AENA,20250507,233.2,233.8,229.4,230.6,164773
AGIL,20250507,2.5,2.52,2.5,2.52,7248
AI,20250507,0.12,0.1218,0.1192,0.1196,638795
AIR,20250507,157.12,157.12,153.9,154.22,2364
ALB,20250507,83.4,85.6,83.4,83.68,3082
ALC,20250507,5.4,5.6,5.4,5.6,2503
ALM,20250507,10.1,10.24,10.02,10.22,126641
ALNT,20250507,8.76,8.8,8.7,8.72,25035
ALQ,20250507,11.5,11.5,11.5,11.5,418
AMP,20250507,0.151,0.1564,0.1506,0.155,10928476
AMS,20250507,70.44,70.72,69.42,70.26,829227
ANA,20250507,127.3,128.2,125.1,125.1,73199
ANE,20250507,16.11,16.12,15.84,16.07,198049
APAM,20250507,25.56,25.82,25.4,25.54,1774
APG,20250507,14.1,14.1,14.1,14.1,430
ARM,20250507,7.3,7.3,6.95,7.55,6
ART,20250507,8,8.05,8,8.05,602
ATRY,20250507,2.85,3.05,2.85,2.95,48373
ATSI,20250507,3.54,3.54,3.54,3.56,182
AZK,20250507,8.18,8.28,7.96,8.28,15598
BAIN,20250507,3.48,3.48,3.48,3.4,5
BBVA,20250507,12.475,12.565,12.39,12.55,11914846
BKT,20250507,10.69,10.82,10.66,10.82,1965000
BKY,20250507,0.3235,0.3235,0.29,0.292,7590903
BST,20250507,0.297,0.304,0.291,0.295,102579
CABK,20250507,6.936,7.06,6.936,7.036,9560934
CAF,20250507,43.7,44.2,43.2,43.3,75726
CASH,20250507,0.81,0.81,0.795,0.797,352298
CBAV,20250507,37.1,38.2,37.1,37.6,5143
CCEP,20250507,80,80.5,79.6,80,285
CEV,20250507,7.3,7.3,7.3,7.2,37
CIE,20250507,23.25,23.8,23.05,23.7,175749
CITY,20250507,0.3,0.307,0.277,0.285,1495486
CLNX,20250507,35.26,35.38,34.33,34.78,1175697
CLR,20250507,3.45,3.47,3.4,3.46,3342
CMM,20250507,1.98,1.98,1.98,2.02,8
COL,20250507,5.84,5.905,5.77,5.805,891489
COM,20250507,0.915,0.915,0.87,0.905,6591
COX,20250507,8.32,8.5,8.22,8.4,18737
COXE,20250507,1.52,1.52,1.52,1.52,1883
DIA,20250507,24.8,25.8,24.6,25.6,55140
DOM,20250507,3.045,3.065,3.005,3.04,226603
EAT,20250507,4.16,4.16,4.16,4.07,8
EBRO,20250507,17.04,17.04,16.88,16.88,42449
ECR,20250507,3,3,2.97,2.985,14252
EDR,20250507,7.58,7.58,7.45,7.5,66819
EIDF,20250507,4.1,4.18,3.85,3.945,80996
ELE,20250507,26.75,26.87,26.38,26.64,1028042
ELZ,20250507,0.0994,0.1,0.0942,0.0992,217407
ENC,20250507,2.798,2.828,2.782,2.804,448646
END,20250507,1.42,1.42,1.37,1.42,15572
ENER,20250507,4.55,4.67,4.55,4.67,1538
ENG,20250507,13.73,13.785,13.685,13.7,605498
ENO,20250507,20.2,20.25,19.92,19.96,95582
ENRS,20250507,2.62,2.72,2.62,2.6,384
ETC,20250507,2.2,2.2,2.16,2.16,16910
EZE,20250507,0.1148,0.115,0.1134,0.1142,866708
FACE,20250507,2.43,2.52,2.43,2.47,20180
FAE,20250507,4.31,4.31,4.155,4.23,328823
FCC,20250507,10.98,10.98,10.76,10.83,16962
FDR,20250507,20.58,20.6,19.8,20.08,672701
FER,20250507,43.47,43.63,43.4,43.48,945197
GAM,20250507,1.19,1.19,1.19,1.19,3054
GAS,20250507,26.18,26.24,26.1,26.22,193636
GCO,20250507,48.85,48.85,48.7,48.75,187224
GEST,20250507,2.574,2.616,2.558,2.57,381727
GGR,20250507,4.56,4.56,4.41,4.49,7818
GIGA,20250507,6,6,6,6.1,170
GRE,20250507,52.4,52.5,50.7,51.3,61689
GRF,20250507,8.304,8.31,8.16,8.17,1434342
GRF.P,20250507,6.58,6.58,6.33,6.42,180227
GRI,20250507,0.92,0.92,0.92,0.92,5705
GSJ,20250507,6.24,6.44,6.24,6.44,170862
HAN,20250507,0.2,0.2,0.2,0.2,256
HBX,20250507,9.08,9.18,8.8,9.02,286587
HLZ,20250507,1.19,1.255,1.12,1.215,97405
HOME,20250507,15.34,15.46,15.26,15.36,120174
IAG,20250507,3.33,3.39,3.309,3.34,7482703
IBE,20250507,15.965,16.055,15.93,16.01,7574653
IBG,20250507,20.9,21.1,20.7,20.9,12361
IDR,20250507,29.42,29.92,28.76,29.86,1084045
IFF,20250507,0.68,0.685,0.66,0.68,42661
IMC,20250507,3.145,3.145,3.085,3.085,65434
INDDT,20250507,13107.9,13164.5,13086.5,13126.3,67076
ISUR,20250507,11.2,11.2,11.2,11.6,100
ITX,20250507,47,47.22,45.65,46.01,2253652
IZER,20250507,8.98,9,8.88,9,1821
KOM,20250507,1.04,1.04,1.04,1,48
LAB,20250507,3.26,3.3,3.26,3.24,360
LDA,20250507,1.3,1.31,1.298,1.306,362620
LGT,20250507,5.95,6,5.95,6,2989
LIB,20250507,1.7,1.7,1.7,1.7,1050
LLN,20250507,1.29,1.29,1.25,1.29,26243
LLYC,20250507,8.1,8.1,8.1,8,302
LOG,20250507,30.78,31.18,30.66,31,431666
LRE,20250507,8.28,8.3,8.28,8.3,64210
MAKS,20250507,8.65,8.8,8.65,8.65,1060
MAP,20250507,3.28,3.326,3.28,3.31,2953755
MCM,20250507,13.95,14.1,13.85,13.85,3111
MDF,20250507,0.2755,0.288,0.275,0.288,268623
MEL,20250507,6.41,6.5,6.37,6.47,185343
MFEA,20250507,3.346,3.356,3.184,3.21,25472
MIO,20250507,2.34,2.34,2.34,2.44,44
MRL,20250507,10.3,10.34,10.14,10.27,739574
MTB,20250507,1.42,1.42,1.3,1.42,25557
MTS,20250507,26.6,26.88,26.39,26.46,93190
MVC,20250507,11.45,11.85,11.45,11.7,67067
NBI,20250507,3.42,3.42,3.42,3.4,153
NEA,20250507,11.2,11.2,11,11.05,2105
NHH,20250507,6.28,6.31,6.28,6.28,673
NTH,20250507,1.74,1.74,1.705,1.72,3637
NXT,20250507,0.464,0.468,0.456,0.46,264152
NYE,20250507,0.0062,0.007,0.0062,0.0068,56033130
OHL,20250507,0.304,0.305,0.2995,0.3025,3357990
OHL.D,20250507,0.0042,0.0051,0.0042,0.0048,33942350
OLE,20250507,0.1765,0.178,0.174,0.178,159139
ORY,20250507,2.61,2.7,2.58,2.66,379845
PANG,20250507,1.7,1.7,1.7,1.7,3262
PAR,20250507,3.2,3.24,3.2,3.24,926
PHM,20250507,73.4,74.5,72.8,73.5,47306
PRM,20250507,10.7,10.8,10.6,10.65,2059
PRO,20250507,33.6,33.6,33.4,33.4,672
PRS,20250507,0.393,0.417,0.393,0.408,386455
PSG,20250507,2.665,2.7,2.63,2.665,557436
PUIG,20250507,16.59,16.65,16.28,16.42,357866
PVA,20250507,0.338,0.338,0.323,0.333,156750
R4,20250507,13.9,14.2,13.4,14,4876
RBT,20250507,2.04,2.04,2.04,1.95,50
REE,20250507,17.94,17.98,17.71,17.71,2978556
REN,20250507,0.72,0.7218,0.695,0.695,23001
REP,20250507,11,11.035,10.87,10.94,3004303
RIO,20250507,3.3,3.48,3.3,3.48,502
RJF,20250507,3.03,3.04,2.94,2.99,21231
RLIA,20250507,0.922,0.938,0.922,0.938,3828
ROVI,20250507,51.5,51.5,50.05,51.35,81947
RSS,20250507,1.45,1.52,1.45,1.52,3356
SAB,20250507,2.518,2.563,2.505,2.553,13687871
SAI,20250507,0.1265,0.1275,0.1155,0.1165,3676119
SAN,20250507,6.36,6.408,6.327,6.351,25065040
SCO,20250507,5.85,5.9,5.85,5.9,1300
SCYR,20250507,3.32,3.332,3.282,3.3,1190203
SEC,20250507,25.4,25.8,25.4,25.8,200
SLR,20250507,6.366,6.476,6.312,6.334,801974
SNG,20250507,1.96,2,1.93,1.95,8036
SOL,20250507,1.692,1.7,1.58,1.598,940349
SPH,20250507,0.443,0.443,0.443,0.443,8050
SQRL,20250507,2.44,2.54,2.4,2.5,131798
TEF,20250507,4.544,4.574,4.52,4.528,8536803
TLGO,20250507,3.26,3.335,3.205,3.29,93639
TRE,20250507,15.35,15.87,15.32,15.83,239512
TRG,20250507,0.577,0.579,0.565,0.57,121809
TUB,20250507,3.7,3.72,3.655,3.695,107373
UBS,20250507,0.0021,0.0022,0.0021,0.0021,19558100
UNI,20250507,1.763,1.78,1.756,1.758,7685642
USI,20250507,3.9,3.9,3.9,4.1,12
VANA,20250507,0.2455,0.25,0.203,0.207,2250876
VID,20250507,94.4,94.5,93.1,93.9,16253
VIS,20250507,65,65.2,64.4,64.5,39112
VOC,20250507,0.71,0.72,0.7,0.7,4954
VYT,20250507,3.22,3.22,3.22,3.22,2700
YADV,20250507,12.2,12.2,12.2,12.2,250
YARP,20250507,2.92,2.92,2.92,2.92,500
YATO,20250507,14.1,14.1,14.1,14.1,15913
YDOA,20250507,24.6,24.6,24.6,25.2,190
YEIS,20250507,2.32,2.32,2.32,2.32,2156
YENT,20250507,1.8,1.8,1.8,1.8,590
YEUR,20250507,31.2,31.2,31.2,31.2,180
YFID,20250507,32,32.2,32,32,207
YGGC,20250507,141,141,141,142,5
YGMP,20250507,66.5,66.5,66.5,66,15
YGOP,20250507,15.6,15.6,15.6,15.8,77
YHSP,20250507,7.6,7.6,7.6,7.6,6
YINB7,20250507,0.975,0.975,0.975,0.98,5000
YINM,20250507,13.2,13.2,13.2,13.3,185
YISC,20250507,18,18,18,18,263
YLFG,20250507,4.32,4.32,4.32,4.32,1158
YMEI,20250507,49,49,49,49.8,7
YMHRE,20250507,2.38,2.38,2.38,2.38,300
YNUM,20250507,1.92,1.92,1.92,1.92,2500
YORE,20250507,1,1,1,1,21600
YORS,20250507,13,13,13,13,1
YPARK,20250507,1.59,1.59,1.59,1.6,129
YPR3,20250507,0.212,0.212,0.212,0.212,10
YQUO,20250507,1.41,1.41,1.41,1.41,3600
YTAN,20250507,11.6,11.6,11.5,11.5,1000
YTAR,20250507,60,60,60,59.5,84
YTRA,20250507,2.7,2.8,2.7,2.8,6784
YUVS,20250507,7.1,7.1,7.1,6.9,250
YVBA,20250507,10,10,10,10,20
YVI.D,20250507,0.01,0.01,0.01,0.01,1000
YVIT,20250507,15.6,15.6,15.6,15.6,1973
YVIV,20250507,1.36,1.36,1.36,1.36,365
YZBL,20250507,0.94,0.94,0.94,0.94,1