A3M,20250520,6.15,6.2,6.12,6.15,502430
ACS,20250520,59.6,61.4,59.6,61,502761
ACX,20250520,10.77,10.87,10.68,10.82,477883
ADX,20250520,1.55,1.57,1.534,1.542,399601
ADZ,20250520,4.76,4.76,4.76,4.72,71
AEDAS,20250520,28.6,29.15,28.05,29.15,56534
AENA,20250520,237.8,244,237.8,242.6,160915
AGIL,20250520,2.5,2.52,2.48,2.48,5990
AI,20250520,0.122,0.1232,0.122,0.1222,554305
AIR,20250520,162.16,162.76,161.6,161.86,4592
ALC,20250520,5.8,5.8,5.8,5.8,2350
ALM,20250520,10.06,10.36,10,10.2,126630
ALM.D,20250520,0.185,0.244,0.1842,0.195,1865879
ALNT,20250520,8.42,8.42,8.2,8.22,11207
ALQ,20250520,11.7,11.7,11.7,11.7,362
AMP,20250520,0.1496,0.15,0.1456,0.149,9266932
AMS,20250520,72.98,74.04,72.66,73.48,741825
ANA,20250520,133.2,136.8,133.2,135.7,101671
ANE,20250520,17.49,18.07,17.47,17.99,468534
APAM,20250520,26.74,27.14,26.54,27.02,2177
APG,20250520,13.3,13.3,13.3,13.3,1000
ARM,20250520,7.4,8.4,7.4,7.6,856
ART,20250520,8.9,9.45,8.85,9.1,7156
ATRY,20250520,2.88,3.15,2.88,3.11,164883
ATSI,20250520,3.5,3.5,3.5,3.5,365
AZK,20250520,8.22,8.5,8.22,8.34,5688
BAIN,20250520,3.48,3.48,3.42,3.42,5292
BBVA,20250520,13.5,13.805,13.5,13.77,7496109
BKT,20250520,11.5,11.72,11.49,11.62,2072029
BKY,20250520,0.298,0.3045,0.2935,0.301,1801469
BST,20250520,0.294,0.305,0.293,0.305,90577
CABK,20250520,7.5,7.682,7.498,7.682,11914137
CAF,20250520,47.75,48.1,47.55,48,41440
CASH,20250520,0.865,0.875,0.856,0.861,393054
CBAV,20250520,38.5,38.5,38,38.2,5323
CCEP,20250520,79,79.2,78.1,78.9,748
CEV,20250520,7.55,7.55,7.55,7.55,1000
CIE,20250520,24.6,24.65,24.35,24.35,40498
CITY,20250520,0.286,0.331,0.28,0.28,3641609
CLNX,20250520,33.45,33.83,33.23,33.76,656852
CLR,20250520,3.45,3.45,3.41,3.45,1659
CMM,20250520,1.98,1.98,1.98,2.02,8
COL,20250520,5.98,6.01,5.935,5.98,846486
COM,20250520,1,1.12,0.98,1.02,176539
COX,20250520,8.18,8.2,8.02,8.04,12612
COXE,20250520,1.32,1.32,1.32,1.32,1527
DIA,20250520,24.4,25,24.4,24.85,20468
DOM,20250520,3.02,3.095,3.015,3.045,208409
EAT,20250520,3.865,3.865,3.8,3.8,6813
EBRO,20250520,17.4,17.5,17.26,17.38,42750
ECR,20250520,3,3.03,2.99,3.01,6679
EDR,20250520,7.9,8.18,7.9,8.1,122666
EIDF,20250520,4.06,4.16,4.06,4.14,12589
ELE,20250520,26.63,27.2,26.63,27.15,888161
ELZ,20250520,0.11,0.12,0.11,0.113,1143456
ENC,20250520,2.948,3.01,2.932,2.998,500834
END,20250520,1.52,1.6,1.52,1.57,32915
ENER,20250520,4.6,4.79,4.6,4.79,7772
ENG,20250520,13.475,13.66,13.475,13.66,944841
ENO,20250520,20.85,21.15,20.75,21,173482
ENRS,20250520,2.7,2.74,2.7,2.74,1007
ETC,20250520,2.69,2.72,2.53,2.67,15497
EZE,20250520,0.116,0.1174,0.1142,0.1146,954557
FACE,20250520,2.33,2.35,2.3,2.35,16215
FAE,20250520,4.24,4.255,4.225,4.245,151702
FCC,20250520,12.34,13,12.06,12.48,64254
FDR,20250520,21.8,22.04,21.7,21.86,249900
FER,20250520,45.5,46.56,45.49,46.46,751362
GAM,20250520,1.23,1.26,1.23,1.26,9801
GAS,20250520,26.24,26.5,26.22,26.5,783240
GCO,20250520,49.1,49.1,49.05,49.05,37607
GEST,20250520,2.88,2.914,2.86,2.884,615602
GGR,20250520,4.9,4.99,4.82,4.97,16450
GIGA,20250520,5.9,6.1,5.9,5.9,4469
GRE,20250520,53.6,55.9,53.5,55.4,42667
GRF,20250520,9.262,9.37,9.176,9.37,2284737
GRF.P,20250520,7.09,7.16,7.05,7.1,132467
GRI,20250520,0.96,0.96,0.96,0.94,80
GSJ,20250520,6.8,7.05,6.61,6.92,226495
HAN,20250520,0.195,0.195,0.195,0.195,20000
HBX,20250520,10.12,10.14,9.8,9.9,136807
HLZ,20250520,1.23,1.24,1.21,1.22,11052
HOME,20250520,14.5,14.5,14.06,14.34,148845
IAG,20250520,3.943,4.013,3.93,3.983,14939769
IBE,20250520,15.9,16.17,15.865,16.15,6546069
IBG,20250520,19.85,19.9,19.5,19.9,8772
IDR,20250520,32.3,33.72,32.1,33.28,1811241
IFF,20250520,0.675,0.68,0.63,0.68,19264
IMC,20250520,3.17,3.25,3.165,3.175,19360
INDDT,20250520,13711.9,13860.4,13708.9,13855,69720
ISUR,20250520,11.5,11.6,11.4,11.4,1979
ITX,20250520,48.69,49.16,48.35,48.45,1719279
IZER,20250520,9.06,9.22,9,9.06,6559
KOM,20250520,1.04,1.04,1.04,1,48
LAB,20250520,3.44,3.44,3.4,3.4,2289
LDA,20250520,1.254,1.27,1.25,1.262,551681
LGT,20250520,6.15,6.15,5.95,6,657
LIB,20250520,1.67,1.67,1.67,1.67,1000
LLN,20250520,1.265,1.285,1.25,1.25,29608
LLYC,20250520,8.45,8.75,8.45,8.65,1442
LOG,20250520,28.9,29.16,28.9,29.08,370720
LRE,20250520,8.28,8.3,8.28,8.3,64210
MAKS,20250520,9,9.3,9,9.3,8770
MAP,20250520,3.484,3.514,3.47,3.488,4097878
MCM,20250520,14.2,14.35,14.05,14.25,12447
MDF,20250520,0.2675,0.282,0.2675,0.272,538763
MEL,20250520,6.6,6.72,6.595,6.7,320964
MFEA,20250520,3.332,3.34,3.3,3.34,27396
MIO,20250520,2.28,2.28,2.28,2.28,1439
MRL,20250520,10.63,10.71,10.58,10.66,736043
MTB,20250520,1.42,1.42,1.42,1.42,927
MTS,20250520,27.59,27.8,27.25,27.64,147695
MVC,20250520,11.8,11.85,11.4,11.55,95298
NBI,20250520,3.52,3.52,3.52,3.56,13
NEA,20250520,11.25,11.65,11.15,11.45,29767
NHH,20250520,6.32,6.35,6.32,6.35,6851
NTH,20250520,1.78,1.78,1.755,1.755,15798
NXT,20250520,0.459,0.477,0.459,0.47,1100041
NYE,20250520,0.022,0.0224,0.0166,0.0172,147370280
OHL,20250520,0.3325,0.342,0.331,0.3345,13269439
OLE,20250520,0.1895,0.1895,0.186,0.186,116223
ORY,20250520,2.64,2.735,2.61,2.7,653325
PANG,20250520,1.73,1.73,1.73,1.73,1200
PAR,20250520,3.28,3.28,3.28,3.28,3000
PHM,20250520,81,84.05,80.05,84.05,41676
PRM,20250520,10.75,11.1,10.75,10.75,885
PRO,20250520,33.4,33.4,33.2,33.4,1569
PRS,20250520,0.392,0.404,0.386,0.399,202796
PSG,20250520,2.745,2.75,2.725,2.745,251230
PUIG,20250520,17,17.04,16.69,16.88,585915
PVA,20250520,0.336,0.336,0.324,0.332,95536
R4,20250520,13.8,13.8,13.6,13.8,339
RBT,20250520,2.98,2.98,2.98,2.96,15
REE,20250520,18.46,18.69,18.45,18.65,873283
REN,20250520,0.7299,0.75,0.72,0.7201,3983
REP,20250520,11.695,11.81,11.63,11.81,3842699
RIO,20250520,3.34,3.38,3.34,3.34,1628
RJF,20250520,3.11,3.12,3.04,3.05,9791
RJF.D,20250520,0.0501,0.052,0.0501,0.0501,119602
RLIA,20250520,0.932,0.95,0.932,0.95,2096
ROVI,20250520,52.35,52.85,52,52.75,77635
RSS,20250520,1.15,1.15,1.15,1.15,40
SAB,20250520,2.785,2.825,2.784,2.825,16822059
SAI,20250520,0.1,0.111,0.0998,0.108,4455816
SAN,20250520,6.953,7.095,6.87,7.044,36130862
SCO,20250520,6.2,6.2,6.15,6.15,1550
SCYR,20250520,3.5,3.536,3.496,3.53,2008007
SEC,20250520,26.8,27.6,26.8,27.6,206
SLR,20250520,6.556,6.91,6.54,6.818,2399005
SNG,20250520,1.9,1.97,1.88,1.93,9290
SOL,20250520,1.692,1.7,1.58,1.598,940349
SPH,20250520,0.443,0.443,0.443,0.443,8050
SQRL,20250520,2.36,2.41,2.34,2.39,37709
TEF,20250520,4.5,4.558,4.49,4.55,11044326
TLGO,20250520,3.3,3.36,3.3,3.34,37176
TRE,20250520,17.96,18.05,17.73,17.87,171968
TRG,20250520,0.574,0.583,0.57,0.574,686725
TUB,20250520,3.93,4.035,3.93,4.01,238451
UBS,20250520,0.0021,0.0022,0.0021,0.0021,19558100
UNI,20250520,1.901,1.931,1.9,1.922,5627816
USI,20250520,3.9,3.9,3.9,4.1,12
VANA,20250520,0.468,0.5,0.372,0.39,4251062
VID,20250520,98.1,99.7,97.8,99.2,19207
VIS,20250520,63.6,63.9,63.3,63.7,55262
VIS.D,20250520,1.484,0,1.7004,1.7004,929316
VOC,20250520,0.676,0.678,0.65,0.666,112099
VYT,20250520,3.04,3.04,3.04,3.04,895
YADV,20250520,12.2,12.2,12.2,12.2,710
YARP,20250520,2.92,2.92,2.92,2.92,1700
YATO,20250520,14.4,14.4,14.4,14.3,50
YDOA,20250520,24.2,24.2,24.2,25.2,160
YEIS,20250520,2.4,2.4,2.4,2.4,2084
YENT,20250520,1.8,1.8,1.8,1.8,590
YEUR,20250520,31.2,31.2,31.2,31.2,180
YFID,20250520,35,35,35,34,144
YGGC,20250520,141,141,141,142,5
YGMP,20250520,66.5,66.5,66.5,66,15
YGOP,20250520,15.8,15.8,15.8,15.8,200
YHSP,20250520,7.6,7.6,7.6,7.6,6
YINB7,20250520,0.975,0.975,0.975,0.98,5000
YINM,20250520,13.4,13.4,13.4,13.4,240
YISC,20250520,18,18,18,18,263
YLFG,20250520,4.32,4.32,4.32,4.32,1158
YMEI,20250520,49,49,49,49.8,7
YMHRE,20250520,2.28,2.28,2.28,2.26,100
YNUM,20250520,1.92,1.92,1.92,1.92,2500
YORE,20250520,0.97,0.97,0.97,0.97,5156
YORS,20250520,13,13,13,13,1
YPARK,20250520,1.56,1.56,1.56,1.58,129
YQUO,20250520,1.51,1.51,1.51,1.51,6452
YTAN,20250520,11.6,11.6,11.5,11.5,1000
YTAR,20250520,60,60,60,59.5,31
YTRA,20250520,2.6,2.6,2.56,2.56,3953
YUVS,20250520,7.1,7.1,7.1,6.9,250
YVBA,20250520,10,10,10,10,20
YVIT,20250520,15.7,15.7,15.7,15.7,1462
YVIV,20250520,1.36,1.36,1.36,1.36,365
YZBL,20250520,0.94,0.94,0.94,0.94,1