A3M,20251208,5.1,5.12,5.07,5.09,515094
ACS,20251208,81.55,83.45,81.55,83.45,292124
ACX,20251208,11.79,11.99,11.72,11.93,378643
ADX,20251208,1.306,1.324,1.306,1.308,139862
ADZ,20251208,4.78,4.82,4.78,4.8,1977
AEDAS,20251208,23.7,23.75,23.65,23.65,39494
AENA,20251208,23.05,23.33,23.02,23.3,627797
AGIL,20251208,1.7,1.7,1.68,1.7,8014
AI,20251208,0.102,0.103,0.1016,0.103,487475
AIR,20251208,197.4,198.26,196.62,197.82,1755
ALC,20251208,6.65,6.65,6.65,6.65,1460
ALM,20251208,13,13.24,13,13.12,184319
ALNT,20251208,8.12,8.22,8,8.06,12947
ALQ,20251208,12.5,12.5,12.5,12.4,100
AMP,20251208,0.1454,0.1474,0.1454,0.1464,2515333
AMS,20251208,61.2,61.58,60.62,60.9,524712
ANA,20251208,174.7,177.9,174.7,176.7,57888
ANE,20251208,21.1,21.3,21.1,21.12,119060
APAM,20251208,32.84,33.5,32.66,32.96,243
APG,20251208,15.6,15.6,15.6,15.5,58
ARM,20251208,7.15,7.15,7.15,7.4,25
ART,20251208,24,24,22.8,23.6,20286
ATRY,20251208,2.74,2.74,2.68,2.72,50777
ATSI,20251208,4.5,4.5,4.5,4.5,248
AZK,20251208,8.66,8.66,8.4,8.42,955
BBVA,20251208,18.8,18.96,18.73,18.96,5129802
BKT,20251208,13.68,13.765,13.605,13.75,1363734
BKY,20251208,0.2805,0.287,0.28,0.287,589142
BST,20251208,0.278,0.279,0.268,0.275,135410
CABK,20251208,9.936,10.01,9.756,9.922,5961428
CAF,20251208,52.1,54,52.1,53.9,38665
CASH,20251208,0.633,0.634,0.607,0.609,1706078
CBAV,20251208,48,48.1,47.3,48,2226
CCEP,20251208,77.5,77.7,77.3,77.5,723
CEV,20251208,8.1,8.1,8.1,8.1,1
CIE,20251208,28.3,28.7,28.2,28.4,35188
CIRSA,20251208,13.43,13.43,13.17,13.23,48508
CITY,20251208,0.0892,0.092,0.08,0.0814,2369486
CLNX,20251208,25.44,25.55,25.08,25.22,1100792
CLR,20251208,4.79,4.9,4.75,4.88,10787
CMM,20251208,1.64,1.64,1.64,1.64,463
COL,20251208,5.21,5.25,5.125,5.125,1007498
COM,20251208,1.01,1.01,1.01,1.01,2300
COX,20251208,9.42,9.98,9.42,9.84,3363
COXE,20251208,1.3,1.3,1.3,1.3,7000
DIA,20251208,33.4,33.4,33.05,33.15,7753
DOM,20251208,3.28,3.305,3.24,3.25,191046
EAT,20251208,3.31,3.39,3.29,3.29,14515
EBRO,20251208,18.06,18.06,17.9,17.92,23190
ECR,20251208,3.31,3.32,3.305,3.31,21730
EDR,20251208,3.83,3.9,3.77,3.8,404803
EIDF,20251208,1.126,1.148,1.084,1.084,10735
ELE,20251208,30.58,31.23,30.58,31.03,739270
ELZ,20251208,0.1035,0.104,0.0952,0.104,121404
ENC,20251208,2.344,2.358,2.328,2.332,151802
END,20251208,3.68,3.88,3.68,3.85,27870
ENER,20251208,4.87,4.87,4.87,4.87,614
ENG,20251208,13.935,14.145,13.925,13.975,848296
ENO,20251208,30.1,30.9,30,30.6,116495
ENRS,20251208,1.37,1.37,1.35,1.35,13503
ETC,20251208,2.55,2.56,2.55,2.56,1518
EZE,20251208,0.085,0.0858,0.084,0.085,447368
FACE,20251208,2.4,2.4,2.38,2.38,3733
FAE,20251208,4.67,4.73,4.65,4.72,83813
FCC,20251208,11.44,11.56,11.42,11.5,8814
FDR,20251208,23.98,24.06,23.82,24.02,131266
FER,20251208,56.52,57.44,56.52,57.36,519180
GAM,20251208,1.41,1.41,1.4,1.41,95
GAS,20251208,26.76,26.96,26.4,26.42,694957
GCO,20251208,49.1,49.5,49.1,49.4,6860
GEST,20251208,2.92,2.94,2.89,2.91,357359
GGR,20251208,4.25,4.25,4.25,4.21,12
GIGA,20251208,3.52,3.58,3.5,3.5,34904
GRE,20251208,71,73.4,71,71.3,40386
GRF,20251208,10.795,10.935,10.765,10.82,1046968
GRF.P,20251208,7.68,7.785,7.68,7.765,85171
GRI,20251208,1.04,1.04,1.04,1.04,5500
GSJ,20251208,7.67,7.67,7.52,7.56,10352
HAN,20251208,0.154,0.154,0.154,0.154,10000
HBX,20251208,6.32,6.47,6.22,6.34,149655
HLZ,20251208,0.84,0.84,0.84,0.84,841
HOME,20251208,18.38,18.5,18.34,18.48,61610
IAG,20251208,4.45,4.494,4.432,4.482,4540122
IBE,20251208,17.93,18.03,17.91,17.95,4000455
IBG,20251208,20.3,20.9,20.3,20.4,13803
IDR,20251208,47.62,49.02,47.62,48.66,675526
IFF,20251208,0.83,0.84,0.8,0.8,26000
IMC,20251208,3.505,3.57,3.505,3.55,6772
INDDT,20251208,15950.9,15987,15924.2,15971,56808
ISUR,20251208,14.1,14.1,14,14.1,577
ITX,20251208,54.88,55.02,53.82,53.9,1507182
IZER,20251208,10.5,11.15,10.4,10.4,13735
KOM,20251208,0.97,0.97,0.97,1,160
LAB,20251208,4.7,4.7,4.7,4.78,150
LDA,20251208,1.11,1.126,1.098,1.1,243913
LGT,20251208,5.05,5.4,5.05,5.4,20941
LIB,20251208,3.18,3.18,3,3.08,3141
LLN,20251208,1.4,1.43,1.355,1.43,7789
LLYC,20251208,6.8,6.8,6.8,6.8,1625
LOG,20251208,28.52,28.68,28.26,28.32,222948
MAKS,20251208,7.5,7.55,7.5,7.5,1508
MAP,20251208,4.016,4.044,4.004,4.028,1754378
MCM,20251208,14.4,14.45,14.15,14.35,1992
MDF,20251208,0.202,0.205,0.2015,0.202,216911
MEL,20251208,7.24,7.29,7.21,7.28,114118
MFEA,20251208,3,3,2.962,2.962,6418
MRL,20251208,12.43,12.45,12.21,12.21,873611
MTB,20251208,1.67,1.77,1.67,1.7,2409
MTS,20251208,36.36,36.86,36.29,36.86,53873
MVC,20251208,11.25,11.55,11.2,11.55,196769
NBI,20251208,2.9,3,2.9,3,7780
NEA,20251208,9.12,9.34,9.12,9.28,1406
NTH,20251208,2.13,2.15,2.08,2.14,40974
NXT,20251208,0.814,0.822,0.79,0.798,714238
NYE,20251208,0.008,0.008,0.0076,0.0078,20038750
OHL,20251208,0.375,0.375,0.365,0.3665,3670419
OLE,20251208,0.195,0.197,0.195,0.196,74405
ORY,20251208,3.225,3.455,3.2,3.375,740814
PANG,20251208,1.7,1.7,1.7,1.7,2400
PAR,20251208,2.5,2.5,2.44,2.5,1152
PHM,20251208,75.8,76.95,74.6,75.85,36743
PRM,20251208,13.9,13.9,13.65,13.75,890
PRS,20251208,0.375,0.375,0.365,0.367,46799
PSG,20251208,2.555,2.555,2.505,2.51,256580
PUIG,20251208,15.1,15.11,14.77,14.77,374466
PVA,20251208,0.296,0.296,0.294,0.296,5001
R4,20251208,18.8,19,18.8,19.1,106
RBT,20251208,2.92,2.92,2.92,2.92,20
REE,20251208,15.15,15.24,15.11,15.13,661549
REN,20251208,0.715,0.722,0.715,0.722,4229
REP,20251208,16.24,16.56,16.225,16.265,2672224
RIO,20251208,2.49,2.4995,2.39,2.45,13270
RJF,20251208,2.76,2.83,2.76,2.78,15522
RLIA,20251208,0.988,1,0.988,1,25200
ROVI,20251208,59.85,60.2,59.6,60.2,56114
RSS,20251208,0.75,0.75,0.75,0.75,1400
SAB,20251208,3.258,3.294,3.237,3.294,11697246
SAI,20251208,0.0818,0.084,0.0814,0.0818,419646
SAN,20251208,9.42,9.49,9.281,9.49,14378431
SCO,20251208,6.6,6.6,6.45,6.6,500
SCYR,20251208,3.886,3.988,3.884,3.988,1988532
SEC,20251208,31,31,31,30.8,17
SLR,20251208,16.9,17.29,16.775,16.845,699374
SNG,20251208,2.28,2.34,2.24,2.34,9450
SOL,20251208,1.692,1.7,1.58,1.598,940349
SPH,20251208,0.313,0.313,0.313,0.313,5000
SQRL,20251208,2.47,2.48,2.46,2.46,16397
TEF,20251208,3.66,3.668,3.626,3.632,7064803
TLGO,20251208,2.84,2.84,2.78,2.79,86979
TRE,20251208,27.86,28.76,27.86,28.52,90301
TRG,20251208,0.3855,0.3855,0.3735,0.377,243871
TUB,20251208,3.36,3.365,3.335,3.335,150815
UBS,20251208,0.0021,0.0022,0.0021,0.0021,19558100
UNI,20251208,2.628,2.648,2.62,2.644,3074751
USI,20251208,3.62,3.62,3.62,3.6,50
VANA,20251208,0.363,0.368,0.351,0.364,365656
VID,20251208,83.5,83.5,82.6,83,16244
VIS,20251208,52.9,53,52.4,52.5,60160
VOC,20251208,0.634,0.652,0.634,0.64,30159
VYT,20251208,8.9,9.25,8.9,9.2,13957
YABA,20251208,1.04,1.04,1.03,1.03,5846
YADV,20251208,14,14,14,14,200
YARP,20251208,2.8,2.8,2.8,2.82,150
YATO,20251208,14.2,14.2,14.2,14.2,300
YDOA,20251208,25.6,25.6,25.6,25.6,200
YEIS,20251208,1.19,1.19,1.19,1.19,200
YENT,20251208,1.77,1.77,1.77,1.77,590
YEUR,20251208,31.4,31.4,31.4,31.2,180
YFID,20251208,37,37,37,35.8,136
YGCS,20251208,9.2,9.2,9.2,8.5,62
YGGC,20251208,141,141,141,142,60
YGMP,20251208,65,65,65,64.5,10
YGOP,20251208,16.7,16.7,16.7,16.7,315
YHSP,20251208,9,9,9,9,890
YINB7,20251208,0.99,0.99,0.99,0.99,5040
YINM,20251208,12.8,12.8,12.7,12.7,850
YISC,20251208,18,18,18,16.6,263
YLFG,20251208,4.26,4.26,4.26,4.26,200
YMHRE,20251208,2.5,2.5,2.48,2.48,48601
YNUM,20251208,1.99,1.99,1.99,1.99,10060
YORE,20251208,1.03,1.03,1.03,1.03,6500
YORS,20251208,13,13,13,13,1
YPARK,20251208,1.54,1.54,1.54,1.54,3288
YQUO,20251208,1.3,1.3,1.3,1.3,3584
YTAN,20251208,12.1,12.1,12.1,12.1,428
YTAR,20251208,57.5,57.5,57.5,57.5,87
YUVS,20251208,7.1,7.1,7.1,6.65,250
YVBA,20251208,10,10,10,6.2,20
YVIT,20251208,16.4,16.4,16.4,16.4,20000
YVIV,20251208,1.36,1.36,1.36,1.36,1000
YZBL,20251208,0.91,0.91,0.91,0.91,630