A3M,20250530,6.12,6.12,5.88,5.95,1576168
ACS,20250530,58.7,58.75,57.6,57.85,1685250
ACX,20250530,10.51,10.51,10.41,10.41,771610
ADX,20250530,1.58,1.63,1.572,1.622,975692
ADZ,20250530,4.7,4.8,4.64,4.76,3428
AEDAS,20250530,27.25,27.5,26.95,27.2,49815
AENA,20250530,236.4,238.8,236.2,237,675435
AGIL,20250530,2.54,2.54,2.48,2.48,20185
AI,20250530,0.1222,0.1222,0.12,0.1202,827066
AIR,20250530,162.74,163.9,162,162.96,1660
ALC,20250530,6.15,6.2,6.15,6.2,6524
ALM,20250530,11.02,11.3,10.94,11.16,215055
ALM.D,20250530,0.205,0.21,0.2024,0.203,215536
ALNT,20250530,8.22,8.44,8.16,8.24,30270
ALQ,20250530,12.1,12.1,12.1,12.1,540
AMP,20250530,0.146,0.146,0.1426,0.1434,3880358
AMS,20250530,72.52,73.44,72.52,73.38,993528
ANA,20250530,138.9,143,138.4,142,260926
ANE,20250530,18.74,19.48,18.72,19.26,535802
APAM,20250530,27.1,27.1,26.64,27.1,161
APG,20250530,12.8,12.8,12.7,12.7,1953
ARM,20250530,7.6,7.6,7.6,7.6,2
ART,20250530,10.5,11.3,10.4,11,58730
ATRY,20250530,2.6,2.74,2.6,2.74,152574
ATSI,20250530,3.6,3.62,3.6,3.62,313
AZK,20250530,8.94,9.06,8.82,9.06,7185
BAIN,20250530,3.48,3.48,3.48,3.48,460
BBVA,20250530,13.25,13.375,13.2,13.21,13845356
BKT,20250530,11.41,11.505,11.255,11.34,47156098
BKY,20250530,0.303,0.31,0.302,0.3065,2889882
BST,20250530,0.307,0.318,0.3,0.307,33011
CABK,20250530,7.444,7.498,7.374,7.488,21783707
CAF,20250530,48.75,49,48.15,48.75,53281
CASH,20250530,0.838,0.838,0.802,0.807,731892
CBAV,20250530,39.3,39.9,39,39.1,8405
CCEP,20250530,78.1,81,78.1,80.3,782
CEV,20250530,7.15,7.15,7.15,7.15,320
CIE,20250530,24.3,24.45,24.15,24.25,81169
CITY,20250530,0.233,0.24,0.219,0.219,2000751
CLNX,20250530,33.36,33.98,33.3,33.72,4064819
CLR,20250530,3.7,3.72,3.56,3.56,23434
CMM,20250530,1.98,1.98,1.98,2.02,8
COL,20250530,6.1,6.175,6.1,6.13,1751932
COM,20250530,1.08,1.09,1.06,1.06,14299
COX,20250530,9.28,9.28,9,9.12,119082
COXE,20250530,1.5,1.55,1.5,1.55,53000
DIA,20250530,26.2,26.3,25.5,25.8,62186
DOM,20250530,3.09,3.12,3.08,3.08,212079
EAT,20250530,3.83,3.9,3.78,3.785,8297
EBRO,20250530,17.54,17.7,17.5,17.6,53642
ECR,20250530,2.95,2.965,2.915,2.955,25192
EDR,20250530,8.17,8.27,7.71,7.75,416983
EIDF,20250530,3.49,3.505,3.24,3.355,85454
ELE,20250530,26.98,27.15,26.83,26.88,3085920
ELZ,20250530,0.11,0.11,0.11,0.11,27100
ENC,20250530,2.89,2.92,2.884,2.89,511130
END,20250530,1.66,1.7,1.585,1.7,29144
ENER,20250530,4.79,4.8,4.6,4.75,7606
ENG,20250530,14.21,14.33,14.165,14.165,1029573
ENO,20250530,23.5,24,23.5,23.8,368655
ENRS,20250530,2.54,2.74,2.54,2.7,1749
ETC,20250530,3.04,3.14,3.04,3.14,3866
EZE,20250530,0.12,0.1206,0.1174,0.118,767405
FACE,20250530,2.37,2.37,2.32,2.33,5600
FAE,20250530,4.31,4.385,4.31,4.365,153765
FCC,20250530,12.42,12.52,12.3,12.4,26462
FDR,20250530,21.96,21.98,21.56,21.6,710846
FER,20250530,45.28,45.6,44.81,44.84,5100263
GAM,20250530,1.3,1.32,1.3,1.31,4131
GAS,20250530,25.98,26.06,25.88,26.02,378809
GCO,20250530,49.05,49.1,49,49.05,54655
GEST,20250530,2.92,2.942,2.89,2.934,1131400
GGR,20250530,4.74,4.84,4.72,4.84,18398
GIGA,20250530,5.9,5.9,5.9,5.9,3600
GRE,20250530,67.9,70.2,63.7,69.9,245302
GRF,20250530,9.53,9.546,9.418,9.47,2219107
GRF.P,20250530,7.365,7.37,7.24,7.3,70041
GRI,20250530,0.94,0.94,0.94,0.94,3500
GSJ,20250530,6.5,6.5,6.22,6.24,102735
HAN,20250530,0.192,0.192,0.192,0.192,26119
HBX,20250530,10.14,10.26,9.9,9.9,2260629
HLZ,20250530,1.38,1.38,1.3,1.32,15035
HOME,20250530,14.22,14.34,14.06,14.14,130677
IAG,20250530,3.966,3.978,3.853,3.875,139692276
IBE,20250530,16.08,16.13,15.985,16.08,20262077
IBG,20250530,19.6,19.65,19.45,19.5,4051
IDR,20250530,35.72,36.48,35.6,36.24,1019465
IFF,20250530,0.75,0.75,0.69,0.69,94509
IMC,20250530,3.145,3.26,3.145,3.225,22993
INDDT,20250530,13790.5,13844.4,13745.5,13768.4,206635
ISUR,20250530,11.6,11.6,11.1,11.3,4123
ITX,20250530,47.11,47.83,46.78,47.72,4256701
IZER,20250530,9.08,9.08,8.8,9,15091
KOM,20250530,1,1,1,1,1601
LAB,20250530,3.3,3.3,3.3,3.36,11
LDA,20250530,1.364,1.394,1.338,1.368,1743942
LGT,20250530,6.05,6.05,5.95,6.05,1924
LIB,20250530,1.7,1.74,1.7,1.74,3650
LLN,20250530,1.24,1.25,1.22,1.23,7496
LLYC,20250530,8.55,8.55,8.55,8.55,600
LOG,20250530,28.5,28.64,28.44,28.44,224598
LRE,20250530,8.28,8.3,8.28,8.3,64210
MAKS,20250530,9.4,9.5,9.1,9.2,4274
MAP,20250530,3.38,3.382,3.336,3.336,39054828
MCM,20250530,14.4,14.4,13.95,13.95,8425
MDF,20250530,0.268,0.27,0.268,0.2695,142391
MEL,20250530,6.8,6.835,6.755,6.755,298497
MFEA,20250530,3.288,3.318,2.97,3.24,109863
MIO,20250530,2.22,2.22,2.22,2.22,250
MRL,20250530,10.85,10.91,10.82,10.9,1074349
MTB,20250530,1.45,1.45,1.4,1.45,2189
MTS,20250530,26.85,27.02,26.61,26.72,100940
MVC,20250530,11.05,11.05,10.6,10.65,31861
NBI,20250530,3.36,3.36,3.3,3.36,757
NEA,20250530,11.9,11.9,11.7,11.8,7504
NHH,20250530,6.29,6.3,6.27,6.29,9892
NTH,20250530,1.775,1.79,1.775,1.79,4422
NXT,20250530,0.458,0.461,0.453,0.456,187879
NYE,20250530,0.017,0.0174,0.0152,0.0154,72817230
OHL,20250530,0.316,0.323,0.3135,0.32,6991959
OLE,20250530,0.204,0.209,0.203,0.203,180388
ORY,20250530,2.715,2.72,2.68,2.7,224162
PANG,20250530,1.69,1.69,1.69,1.73,14
PAR,20250530,3.3,3.3,3.3,3.3,13791
PHM,20250530,84.5,85.4,84.35,85,28600
PRM,20250530,10.75,10.85,10.7,10.8,1604
PRO,20250530,33.8,33.8,33.8,33.8,2600
PRS,20250530,0.392,0.398,0.392,0.394,33407
PSG,20250530,2.745,2.745,2.71,2.725,368836
PUIG,20250530,16.71,17.06,16.24,16.61,1151186
PVA,20250530,0.333,0.338,0.333,0.337,74345
R4,20250530,14.8,14.8,14.2,14.2,1278
RBT,20250530,2.76,2.76,2.76,2.76,470
REE,20250530,18.28,18.41,18.2,18.2,3934540
REN,20250530,0.73,0.7314,0.709,0.7314,1059
REP,20250530,11.87,11.945,11.81,11.855,10449874
RIO,20250530,3.3995,3.3995,3.3995,3.399,20
RJF,20250530,3.19,3.23,3.15,3.2,8151
RLIA,20250530,0.93,0.946,0.924,0.928,12679
ROVI,20250530,53,54.65,52.7,54.45,191272
RSS,20250530,1.1,1.1,1.05,1.05,4600
SAB,20250530,2.79,2.813,2.773,2.805,17883217
SAI,20250530,0.1075,0.113,0.1055,0.106,1809846
SAN,20250530,7.03,7.105,6.964,7.031,53587682
SCO,20250530,6.65,6.7,6.65,6.7,3330
SCYR,20250530,3.576,3.618,3.564,3.564,1645035
SEC,20250530,27,27,25.8,25.8,93
SLR,20250530,7.2,7.61,7.188,7.604,4873879
SNG,20250530,2,2.06,2,2.06,114824
SOL,20250530,1.692,1.7,1.58,1.598,940349
SPH,20250530,0.443,0.443,0.443,0.443,8050
SQRL,20250530,2.31,2.34,2.3,2.32,30342
TEF,20250530,4.687,4.734,4.669,4.712,38159560
TLGO,20250530,3.315,3.315,3.275,3.305,183805
TRE,20250530,18.67,18.87,18.45,18.58,198758
TRG,20250530,0.613,0.621,0.6,0.607,604279
TUB,20250530,4.045,4.045,3.93,3.935,428000
UBS,20250530,0.0021,0.0022,0.0021,0.0021,19558100
UNI,20250530,1.947,1.949,1.921,1.937,5616445
USI,20250530,3.9,3.9,3.9,4.1,12
VANA,20250530,0.352,0.397,0.3,0.307,2109293
VID,20250530,95.8,95.9,94.2,94.2,44199
VIS,20250530,63.3,64,63.1,63.4,97807
VOC,20250530,0.67,0.676,0.67,0.676,3515
VYT,20250530,3.36,3.36,3.36,3.36,1225
YADV,20250530,12.6,12.6,12.6,12.6,220
YARP,20250530,2.94,2.96,2.94,2.96,740
YATO,20250530,14.5,14.6,14.5,14.6,700
YDOA,20250530,24.2,24.2,24.2,25.2,160
YEIS,20250530,1.42,1.44,1.42,1.44,5572
YENT,20250530,1.8,1.8,1.8,1.8,590
YEUR,20250530,31.2,31.2,31.2,31.2,180
YFID,20250530,35,35,35,34,144
YGGC,20250530,141,141,141,142,5
YGMP,20250530,66.5,66.5,66.5,66,1
YGOP,20250530,15.9,15.9,15.9,15.9,950
YHSP,20250530,7.6,7.6,7.6,7.6,6
YINB7,20250530,0.975,0.975,0.975,0.98,5000
YINM,20250530,13.4,13.4,13.4,13.4,240
YISC,20250530,18,18,18,18,263
YLFG,20250530,4.32,4.32,4.32,4.32,1158
YMEI,20250530,49,49,49,49.8,7
YMHRE,20250530,2.44,2.46,2.44,2.46,4219
YNUM,20250530,1.96,1.96,1.96,1.96,2600
YORE,20250530,0.97,0.97,0.97,0.97,1800
YORS,20250530,13,13,13,13,1
YPARK,20250530,1.56,1.56,1.56,1.58,129
YQUO,20250530,1.41,1.41,1.41,1.41,1649
YTAN,20250530,11.6,11.6,11.5,11.5,1000
YTAR,20250530,60,60,60,59.5,31
YTRA,20250530,2.64,2.64,2.64,2.64,1894
YUVS,20250530,7.1,7.1,7.1,6.9,250
YVBA,20250530,10,10,10,10,20
YVIT,20250530,15.7,15.7,15.7,15.7,22903
YVIV,20250530,1.36,1.36,1.36,1.36,365
YZBL,20250530,0.94,0.94,0.94,0.94,1