A3M,20251204,5.3,5.3,5.1,5.1,1300644
ACS,20251204,81.7,82.2,81.1,82.05,351509
ACX,20251204,11.97,12,11.79,11.8,676600
ADX,20251204,1.316,1.334,1.316,1.334,120323
ADZ,20251204,4.8,4.98,4.8,4.86,2955
AEDAS,20251204,23.7,23.75,23.65,23.7,66988
AENA,20251204,23.31,23.36,23.09,23.11,1170448
AGIL,20251204,1.76,1.79,1.74,1.74,18077
AI,20251204,0.1004,0.1024,0.1,0.1002,760560
AIR,20251204,198.86,198.96,196.4,197.32,1974
ALC,20251204,6.65,6.65,6.55,6.55,925
ALM,20251204,12.8,12.88,12.78,12.88,103443
ALNT,20251204,8.12,8.2,8.08,8.2,10092
ALQ,20251204,12.4,12.4,12.4,12.4,302
AMP,20251204,0.1434,0.1474,0.1434,0.1468,10360735
AMS,20251204,62.08,62.36,61.68,61.68,735541
ANA,20251204,172.4,175.5,171.8,175,83024
ANE,20251204,20.92,21.36,20.9,21.3,156198
APAM,20251204,33.5,33.5,32.6,32.96,252
APG,20251204,15.7,15.7,15.7,15.5,100
ARM,20251204,7.15,7.15,7.15,7.4,25
ART,20251204,22.8,22.8,21.2,21.4,33498
ATRY,20251204,2.7,2.74,2.67,2.7,65744
ATSI,20251204,4.44,4.44,4.44,4.44,450
AZK,20251204,8.62,8.62,8.46,8.6,1524
BBVA,20251204,18.96,19.095,18.645,19.095,9607463
BKT,20251204,13.74,13.74,13.58,13.65,2678096
BKY,20251204,0.291,0.291,0.282,0.2835,507114
BST,20251204,0.284,0.287,0.278,0.281,114844
CABK,20251204,9.95,10.075,9.838,10.06,7649080
CAF,20251204,53.7,53.7,51.9,52.2,24570
CASH,20251204,0.645,0.648,0.638,0.646,917374
CBAV,20251204,47,48,46.8,47,6443
CCEP,20251204,78.7,79.4,78,78.5,1617
CEV,20251204,8.1,8.1,8.1,8.1,640
CIE,20251204,28.05,28.6,27.75,27.9,410048
CIRSA,20251204,13.88,13.91,13.45,13.53,107697
CITY,20251204,0.117,0.117,0.096,0.101,4529518
CLNX,20251204,25.03,25.41,24.96,25.33,981345
CLR,20251204,4.48,4.73,4.48,4.73,52759
CMM,20251204,1.64,1.64,1.64,1.64,463
COL,20251204,5.245,5.29,5.21,5.245,896677
COM,20251204,1.03,1.03,0.995,1.03,2506
COX,20251204,9.3,10.75,9.3,9.9,34663
COXE,20251204,1.3,1.3,1.3,1.3,7000
DIA,20251204,32.25,32.95,31.95,32.65,63408
DOM,20251204,3.22,3.25,3.21,3.245,193053
EAT,20251204,3.29,3.46,3.29,3.35,9348
EBRO,20251204,17.9,18,17.82,17.98,26577
ECR,20251204,3.3,3.33,3.3,3.31,66097
EDR,20251204,4,4.05,3.72,3.73,1294313
EIDF,20251204,1.128,1.14,1.06,1.12,57467
ELE,20251204,30.71,30.77,30.44,30.61,588398
ELZ,20251204,0.0954,0.113,0.0948,0.1045,1678378
ENC,20251204,2.348,2.366,2.334,2.354,275080
END,20251204,3.61,3.74,3.55,3.56,7840
ENER,20251204,4.92,4.92,4.92,4.92,500
ENG,20251204,13.95,14.035,13.81,13.99,988139
ENO,20251204,30.7,30.75,29.9,30.2,117678
ENRS,20251204,1.41,1.41,1.36,1.39,19724
ETC,20251204,2.55,2.61,2.55,2.61,3955
EZE,20251204,0.0866,0.0866,0.0852,0.0862,853911
FACE,20251204,2.45,2.48,2.38,2.38,6774
FAE,20251204,4.805,4.85,4.78,4.79,103075
FCC,20251204,11.6,11.6,11.42,11.44,9741
FDR,20251204,23.5,23.88,23.48,23.66,297896
FER,20251204,57.1,57.14,56.44,56.76,883510
GAM,20251204,1.42,1.42,1.4,1.41,1938
GAS,20251204,27.16,27.3,27.08,27.3,935573
GCO,20251204,49.2,49.3,49.1,49.2,3804
GEST,20251204,3,3,2.932,2.946,310150
GGR,20251204,4.3,4.38,4.1,4.38,9682
GIGA,20251204,4.02,4.02,3.6,3.64,26488
GRE,20251204,70.3,70.7,69.5,70.5,28719
GRF,20251204,10.46,10.73,10.38,10.73,1277526
GRF.P,20251204,7.6,7.64,7.48,7.64,102120
GRI,20251204,1,1,1,1,553
GSJ,20251204,7.67,7.75,7.6,7.68,47649
HAN,20251204,0.154,0.154,0.154,0.154,10000
HBX,20251204,6.26,6.36,6.12,6.15,136070
HLZ,20251204,0.84,0.874,0.8,0.874,34794
HOME,20251204,18.2,18.2,17.84,18.2,76123
IAG,20251204,4.496,4.496,4.378,4.414,5436435
IBE,20251204,18.01,18.04,17.89,17.925,5769528
IBG,20251204,20.5,20.5,20.1,20.3,2531
IDR,20251204,47.2,47.22,46.24,47.22,479186
IFF,20251204,0.83,0.87,0.83,0.83,6182
IMC,20251204,3.54,3.55,3.485,3.55,22543
INDDT,20251204,16015,16017.9,15907.9,16015.9,56808
ISUR,20251204,14.1,14.1,14.1,14,15
ITX,20251204,53.5,54.86,53.2,54.84,3511925
IZER,20251204,10.5,10.7,10.15,10.7,14432
KOM,20251204,1,1,1,1,200
LAB,20251204,4.7,4.7,4.7,4.78,150
LDA,20251204,1.104,1.122,1.092,1.1,488567
LGT,20251204,5.2,5.3,5.2,5.3,367
LIB,20251204,3,3.1,2.86,3.1,23861
LLN,20251204,1.4,1.475,1.265,1.42,67730
LLYC,20251204,7,7,6.95,7,1568
LOG,20251204,29.64,29.64,29.38,29.4,163366
MAKS,20251204,7.6,7.75,7.55,7.75,3790
MAP,20251204,3.976,4.004,3.968,4.004,4319390
MCM,20251204,14.25,14.5,13.85,14.5,12831
MDF,20251204,0.2025,0.208,0.2025,0.2065,149324
MED,20251204,0.69,0.69,0.69,0.69,6689
MEL,20251204,7.24,7.32,7.195,7.21,97197
MFEA,20251204,2.98,2.98,2.952,2.954,6177
MRL,20251204,12.63,12.65,12.48,12.48,876294
MTB,20251204,1.72,1.72,1.7,1.72,1023
MTS,20251204,36.65,36.89,36.13,36.73,125648
MVC,20251204,11.4,11.45,11.1,11.2,377035
NBI,20251204,2.82,2.82,2.8,2.8,7500
NEA,20251204,9.48,9.48,8.78,9.26,11740
NTH,20251204,2.15,2.18,2.1,2.13,43783
NXT,20251204,0.836,0.842,0.82,0.826,527662
NYE,20251204,0.0072,0.0084,0.0072,0.0084,102520700
OHL,20251204,0.3615,0.3785,0.3615,0.367,9505877
OLE,20251204,0.197,0.199,0.1955,0.196,662526
ORY,20251204,3.21,3.255,3.18,3.25,193285
PANG,20251204,1.7,1.7,1.7,1.7,2400
PAR,20251204,2.54,2.54,2.46,2.5,997
PHM,20251204,74,76,73.4,75.15,31025
PRM,20251204,13.9,13.9,13.65,13.85,4149
PRS,20251204,0.375,0.377,0.366,0.375,42481
PSG,20251204,2.59,2.6,2.55,2.55,268343
PUIG,20251204,14.77,15.16,14.73,14.9,908489
PVA,20251204,0.293,0.3,0.286,0.297,85612
R4,20251204,18.8,19.1,18.8,19,1056
RBT,20251204,2.9,2.9,2.9,2.9,100
REE,20251204,15.21,15.33,15.02,15.02,1386847
REN,20251204,0.718,0.7249,0.714,0.715,19328
REP,20251204,16.455,16.48,16.045,16.275,3455833
RIO,20251204,2.569,2.5695,2.5,2.5,3044
RJF,20251204,2.76,2.77,2.75,2.75,15787
RLIA,20251204,0.992,1.025,0.988,0.992,10026
ROVI,20251204,60,60.55,59.65,60,80774
RSS,20251204,0.75,0.75,0.75,0.75,1400
SAB,20251204,3.273,3.288,3.234,3.288,12097135
SAI,20251204,0.0838,0.0838,0.0812,0.0832,878422
SAN,20251204,9.431,9.482,9.327,9.482,19478530
SCO,20251204,6.45,6.5,6.45,6.5,600
SCYR,20251204,3.848,3.88,3.828,3.88,1071713
SEC,20251204,30.8,30.8,30.8,30.8,275
SLR,20251204,17.03,17.275,16.825,17.155,467783
SNG,20251204,2.08,2.18,2.08,2.1,31884
SOL,20251204,1.692,1.7,1.58,1.598,940349
SPH,20251204,0.329,0.329,0.329,0.329,560
SQRL,20251204,2.51,2.56,2.47,2.48,9632
TEF,20251204,3.625,3.673,3.595,3.646,11889671
TLGO,20251204,2.8,2.82,2.77,2.805,131334
TRE,20251204,28.58,28.58,27.86,28.34,90511
TRG,20251204,0.378,0.3825,0.377,0.378,145369
TUB,20251204,3.43,3.44,3.41,3.42,105698
UBS,20251204,0.0021,0.0022,0.0021,0.0021,19558100
UNI,20251204,2.634,2.634,2.584,2.63,4942065
USI,20251204,3.62,3.62,3.6,3.6,2385
VANA,20251204,0.339,0.352,0.321,0.345,1243682
VID,20251204,82.6,83.5,82.3,83.2,18215
VIS,20251204,52.6,52.9,52.3,52.5,60605
VIS.D,20251204,1.491,1.5124,1.491,1.498,431028
VOC,20251204,0.622,0.66,0.622,0.648,45235
VYT,20251204,8,8.1,7.9,8.1,3838
YABA,20251204,1.04,1.04,1.03,1.03,5846
YADV,20251204,14,14,14,14,200
YARP,20251204,2.8,2.8,2.8,2.82,150
YATO,20251204,14,14,14,14,13035
YDOA,20251204,25.6,25.6,25.6,25.6,200
YEIS,20251204,1.19,1.19,1.19,1.19,200
YENT,20251204,1.77,1.77,1.77,1.77,590
YEUR,20251204,31.4,31.4,31.4,31.2,180
YFID,20251204,37,37,37,35.8,136
YGCS,20251204,9.2,9.2,9.2,9.2,62
YGGC,20251204,141,141,141,142,60
YGMP,20251204,65,65,65,64.5,10
YGOP,20251204,16.5,16.5,16.5,16.5,690
YHSP,20251204,9,9,9,9,890
YINB7,20251204,0.99,0.99,0.99,0.99,5040
YINM,20251204,12.8,12.8,12.7,12.7,850
YISC,20251204,18,18,18,16.6,263
YLFG,20251204,4.26,4.26,4.26,4.26,200
YMHRE,20251204,2.5,2.5,2.48,2.48,48601
YNUM,20251204,1.99,1.99,1.99,1.99,10060
YORE,20251204,1.03,1.03,1.03,1.03,6500
YORS,20251204,13,13,13,13,1
YPARK,20251204,1.56,1.56,1.56,1.56,3288
YQUO,20251204,1.3,1.3,1.3,1.3,3584
YTAN,20251204,12.1,12.1,12.1,12.1,428
YTAR,20251204,57.5,57.5,57.5,57.5,87
YUVS,20251204,7.1,7.1,7.1,6.7,250
YVBA,20251204,10,10,10,6.2,20
YVIT,20251204,16.4,16.4,16.4,16.4,7277
YVIV,20251204,1.36,1.36,1.36,1.36,1000
YZBL,20251204,0.91,0.91,0.91,0.91,630