A3M,20250527,6.21,6.28,6.16,6.23,523714
ACS,20250527,60.2,60.75,59.3,59.35,401329
ACX,20250527,10.6,10.63,10.52,10.6,394497
ADX,20250527,1.538,1.558,1.538,1.552,136860
ADZ,20250527,4.86,4.86,4.76,4.78,1330
AEDAS,20250527,29.75,31.1,27.75,28.15,153532
AENA,20250527,239.4,240.4,238.4,239.4,177583
AGIL,20250527,2.46,2.46,2.44,2.44,1435
AI,20250527,0.1224,0.1224,0.12,0.121,649564
AIR,20250527,160.86,163.28,160.84,162.12,5708
ALC,20250527,5.9,6,5.9,6,2255
ALM,20250527,10.9,11.06,10.84,11.02,223608
ALM.D,20250527,0.2016,0.224,0.2003,0.212,88333
ALNT,20250527,8.28,8.28,8.02,8.12,13968
ALQ,20250527,11.9,11.9,11.9,11.9,500
AMP,20250527,0.15,0.15,0.148,0.1486,3413539
AMS,20250527,73.34,74.44,73.34,74,718228
ANA,20250527,137.5,137.6,135.5,135.6,82909
ANE,20250527,18.08,18.2,17.85,17.91,478804
APAM,20250527,26.96,27.04,26.88,26.98,115
APG,20250527,13.2,13.2,13.2,13.2,1120
ARM,20250527,7.6,7.6,7.6,7.6,14
ART,20250527,10.6,10.6,9.3,9.8,19513
ATRY,20250527,2.78,2.82,2.77,2.77,47776
ATSI,20250527,3.54,3.54,3.54,3.54,2415
AZK,20250527,8.58,9.08,8.58,8.92,18701
BAIN,20250527,3.42,3.42,3.42,3.42,1480
BBVA,20250527,13.365,13.585,13.365,13.545,6770981
BKT,20250527,11.57,11.65,11.41,11.41,2400426
BKY,20250527,0.2975,0.2975,0.28,0.2885,1559136
BST,20250527,0.296,0.32,0.296,0.307,744517
CABK,20250527,7.526,7.6,7.466,7.514,5695716
CAF,20250527,48.05,48.5,47.8,48.15,28134
CASH,20250527,0.848,0.855,0.828,0.83,618083
CBAV,20250527,39.7,39.7,38.6,39.1,10857
CCEP,20250527,79.5,80.3,79.1,80,835
CEV,20250527,7.25,7.25,7.25,7.1,100
CIE,20250527,24.25,24.25,24,24,53831
CITY,20250527,0.259,0.263,0.237,0.24,1063612
CLNX,20250527,33.54,33.8,33.4,33.61,711353
CLR,20250527,3.47,3.47,3.37,3.4,2719
CMM,20250527,1.98,1.98,1.98,2.02,8
COL,20250527,5.975,5.985,5.895,5.97,680755
COM,20250527,1,1.08,1,1.08,17079
COX,20250527,8.24,8.24,8.18,8.22,6142
COXE,20250527,1.44,1.5,1.44,1.5,2355
DIA,20250527,25.9,26.7,25.9,26.45,36462
DOM,20250527,3.025,3.065,3.025,3.045,73159
EAT,20250527,3.91,3.92,3.91,3.92,7157
EBRO,20250527,17.5,17.5,17.32,17.5,53613
ECR,20250527,3,3,2.96,2.98,17244
EDR,20250527,8.29,8.46,8.29,8.43,181790
EIDF,20250527,3.805,3.88,3.455,3.7,56910
ELE,20250527,27.4,27.48,27.02,27.18,667620
ELZ,20250527,0.109,0.113,0.109,0.113,7400
ENC,20250527,2.94,2.94,2.876,2.878,372138
END,20250527,1.67,1.74,1.585,1.72,43663
ENER,20250527,4.65,4.77,4.65,4.75,8397
ENG,20250527,14.385,14.395,14.26,14.305,1001536
ENO,20250527,22.85,23.35,22.8,23.25,119154
ENRS,20250527,2.94,2.94,2.94,2.84,60
ETC,20250527,3.2,3.25,3.12,3.25,24618
EZE,20250527,0.1192,0.12,0.1162,0.1182,1400487
FACE,20250527,2.35,2.38,2.35,2.38,8476
FAE,20250527,4.32,4.32,4.27,4.28,272958
FCC,20250527,12.66,12.8,12.54,12.64,31352
FDR,20250527,21.2,21.72,21.2,21.72,401068
FER,20250527,46.37,47.04,46.37,46.44,800213
GAM,20250527,1.3,1.32,1.3,1.3,36181
GAS,20250527,26.16,26.24,25.94,25.94,277897
GCO,20250527,49.05,49.1,49,49.05,27228
GEST,20250527,2.826,2.84,2.814,2.826,286481
GGR,20250527,4.9,4.95,4.86,4.94,4504
GIGA,20250527,6,6,5.9,5.9,3999
GRE,20250527,56.1,57.3,54.9,57.1,54174
GRF,20250527,9.524,9.544,9.426,9.474,959043
GRF.P,20250527,7.39,7.48,7.3,7.365,75531
GRI,20250527,0.96,0.96,0.96,0.94,80
GSJ,20250527,6.4,6.56,6.38,6.52,214101
HAN,20250527,0.195,0.195,0.195,0.195,15000
HBX,20250527,9.87,10.08,9.75,10,248961
HLZ,20250527,1.31,1.45,1.26,1.26,132371
HOME,20250527,14.3,14.34,13.84,13.84,261346
IAG,20250527,3.93,4.008,3.863,3.991,13676535
IBE,20250527,16.265,16.285,16.12,16.185,6430767
IBG,20250527,19.85,19.85,19.45,19.5,5183
IDR,20250527,35.9,36.42,35.06,36.24,1221498
IFF,20250527,0.7,0.7,0.68,0.68,9026
IMC,20250527,3.025,3.23,3.025,3.145,17525
INDDT,20250527,13848.1,13912,13798.3,13834.4,58360
ISUR,20250527,11.3,11.3,11,11.2,4261
ITX,20250527,46.5,47.27,46.49,46.85,1556490
IZER,20250527,8.96,9,8.96,9,3185
KOM,20250527,1,1,1,1,993
LAB,20250527,3.44,3.5,3.44,3.44,300
LDA,20250527,1.35,1.404,1.346,1.39,1219984
LGT,20250527,5.85,6.05,5.85,5.95,3305
LIB,20250527,1.74,1.74,1.74,1.74,1600
LLN,20250527,1.25,1.275,1.25,1.275,18432
LLYC,20250527,8.65,8.65,8.6,8.75,278
LOG,20250527,28.8,28.92,28.76,28.76,148358
LRE,20250527,8.28,8.3,8.28,8.3,64210
MAKS,20250527,9.2,9.5,9.2,9.5,1446
MAP,20250527,3.4,3.422,3.354,3.414,3164643
MCM,20250527,14.3,14.55,14,14.3,7240
MDF,20250527,0.275,0.275,0.268,0.268,353485
MEL,20250527,6.8,6.82,6.705,6.8,290338
MFEA,20250527,3.35,3.466,3.302,3.302,22419
MIO,20250527,2.22,2.22,2.22,2.22,250
MRL,20250527,10.68,10.71,10.53,10.71,1056701
MTB,20250527,1.42,1.44,1.42,1.42,2492
MTS,20250527,27.35,27.53,27.18,27.5,139599
MVC,20250527,10.9,10.95,10.7,10.8,26730
NBI,20250527,3.4,3.4,3.36,3.38,770
NEA,20250527,11.65,12.5,11.65,12.3,34326
NHH,20250527,6.29,6.3,6.28,6.3,21997
NTH,20250527,1.76,1.775,1.755,1.755,3191
NXT,20250527,0.464,0.464,0.456,0.459,148348
NYE,20250527,0.0158,0.018,0.0158,0.0162,73899260
OHL,20250527,0.331,0.331,0.3215,0.3215,12854362
OLE,20250527,0.211,0.214,0.204,0.205,344654
ORY,20250527,2.735,2.78,2.695,2.725,474145
PANG,20250527,1.69,1.69,1.69,1.73,14
PAR,20250527,3.24,3.24,3.24,3.28,2360
PHM,20250527,87.35,87.5,86.3,87,26837
PRM,20250527,11,11.5,10.8,10.8,14500
PRO,20250527,33.4,33.6,33.4,33.6,1805
PRS,20250527,0.391,0.403,0.391,0.401,114742
PSG,20250527,2.71,2.745,2.685,2.73,180857
PUIG,20250527,16.69,16.84,16.47,16.83,277322
PVA,20250527,0.327,0.33,0.324,0.324,383282
R4,20250527,13.7,13.8,13.7,13.7,261
RBT,20250527,2.86,2.86,2.86,2.86,1690
REE,20250527,18.53,18.56,18.23,18.32,1058168
REN,20250527,0.7095,0.7129,0.7003,0.71,2005
REP,20250527,11.69,11.835,11.655,11.805,3287701
RIO,20250527,3.3995,3.42,3.3105,3.3905,442
RJF,20250527,3.32,3.33,3.17,3.23,90500
RJF.D,20250527,0.0512,0.0552,0.0512,0.0525,340757
RLIA,20250527,0.934,0.946,0.93,0.946,13062
ROVI,20250527,52.15,52.7,52.05,52.35,69379
RSS,20250527,1.1,1.1,1.05,1.05,4600
SAB,20250527,2.801,2.821,2.772,2.805,14216487
SAI,20250527,0.106,0.11,0.104,0.107,1914386
SAN,20250527,7.047,7.107,7.009,7.105,27061932
SCO,20250527,6.1,6.15,6.1,6.15,10170
SCYR,20250527,3.55,3.588,3.54,3.56,1341163
SEC,20250527,28,28,28,27.6,100
SLR,20250527,6.67,6.8,6.588,6.62,782818
SNG,20250527,2.06,2.06,2.02,2.02,10535
SOL,20250527,1.692,1.7,1.58,1.598,940349
SPH,20250527,0.443,0.443,0.443,0.443,8050
SQRL,20250527,2.27,2.31,2.26,2.31,23479
TEF,20250527,4.648,4.692,4.627,4.655,9399380
TLGO,20250527,3.37,3.45,3.31,3.38,495568
TRE,20250527,18.47,18.73,18.36,18.7,262641
TRG,20250527,0.579,0.61,0.578,0.599,1986367
TUB,20250527,4.28,4.28,4.21,4.245,713826
UBS,20250527,0.0021,0.0022,0.0021,0.0021,19558100
UNI,20250527,1.901,1.938,1.9,1.935,7592052
USI,20250527,3.9,3.9,3.9,4.1,12
VANA,20250527,0.405,0.41,0.35,0.35,598647
VID,20250527,97.2,97.3,96,96.6,21065
VIS,20250527,63.9,63.9,63.1,63.4,65685
VIS.D,20250527,1.7246,1.7376,1.701,1.701,147449
VOC,20250527,0.66,0.676,0.66,0.66,23518
VYT,20250527,3.24,3.3,3.24,3.3,3270
YADV,20250527,12.5,12.5,12.5,12.5,200
YARP,20250527,2.94,2.96,2.94,2.96,740
YATO,20250527,14.3,14.3,14.3,14.3,351
YDOA,20250527,24.2,24.2,24.2,25.2,160
YEIS,20250527,1.37,1.38,1.37,1.38,7274
YENT,20250527,1.8,1.8,1.8,1.8,590
YEUR,20250527,31.2,31.2,31.2,31.2,180
YFID,20250527,35,35,35,34,144
YGGC,20250527,141,141,141,142,5
YGMP,20250527,66.5,66.5,66.5,66,1
YGOP,20250527,15.6,15.6,15.6,15.6,6500
YHSP,20250527,7.6,7.6,7.6,7.6,6
YINB7,20250527,0.975,0.975,0.975,0.98,5000
YINM,20250527,13.4,13.4,13.4,13.4,240
YISC,20250527,18,18,18,18,263
YLFG,20250527,4.32,4.32,4.32,4.32,1158
YMEI,20250527,49,49,49,49.8,7
YMHRE,20250527,2.28,2.28,2.28,2.28,1500
YNUM,20250527,1.94,1.94,1.94,1.94,2500
YORE,20250527,0.97,0.97,0.97,0.97,5156
YORS,20250527,13,13,13,13,1
YPARK,20250527,1.56,1.56,1.56,1.58,129
YQUO,20250527,1.41,1.41,1.41,1.41,1649
YTAN,20250527,11.6,11.6,11.5,11.5,1000
YTAR,20250527,60,60,60,59.5,31
YTRA,20250527,2.76,2.76,2.76,2.76,500
YUVS,20250527,7.1,7.1,7.1,6.9,250
YVBA,20250527,10,10,10,10,20
YVIT,20250527,15.6,15.6,15.6,15.6,1290
YVIV,20250527,1.36,1.36,1.36,1.36,365
YZBL,20250527,0.94,0.94,0.94,0.94,1