A3M,20251219,4.92,5,4.92,4.965,521279
ACS,20251219,85.3,86.1,84.9,84.9,955304
ACX,20251219,11.96,11.96,11.81,11.91,700458
ADX,20251219,1.282,1.298,1.272,1.294,315610
ADZ,20251219,4.92,4.92,4.92,4.92,5355
AEDAS,20251219,23.75,23.85,23.75,23.8,128852
AENA,20251219,23.64,23.9,23.49,23.58,3876548
AGIL,20251219,2.16,2.2,2.16,2.18,128149
AI,20251219,0.0953,0.0989,0.0953,0.0974,1261814
AIR,20251219,194,196.44,193.64,196.16,3699
ALC,20251219,7,7,6.95,6.95,6628
ALM,20251219,12.76,13.04,12.76,12.96,144949
ALNT,20251219,8.2,8.2,8.08,8.12,6905
ALQ,20251219,12.4,12.4,12.4,12.4,140
AMP,20251219,0.145,0.1474,0.1436,0.1472,10481919
AMS,20251219,63.1,63.7,62.74,63,979361
ANA,20251219,181.9,187.9,181.6,186.5,120850
ANE,20251219,21.44,22,21.44,21.8,889410
APAM,20251219,33.82,34.72,32.56,34.6,478
APG,20251219,14.9,14.9,14.9,14.9,388
ARM,20251219,7.4,7.4,7.4,7.4,31
ART,20251219,22.2,23,22,23,7164
ATRY,20251219,2.78,2.84,2.73,2.84,63434
ATSI,20251219,4.68,4.7,4.68,4.7,1210
AZK,20251219,8.5,8.66,8.5,8.62,6786
BBVA,20251219,19.7,19.93,19.48,19.775,20179833
BKT,20251219,14.25,14.305,14.14,14.255,2341006
BKY,20251219,0.3,0.305,0.289,0.2995,2539078
BST,20251219,0.237,0.247,0.227,0.232,384612
CABK,20251219,10.455,10.48,10.37,10.41,9507893
CAF,20251219,54,58.7,54,58.3,90442
CASH,20251219,0.625,0.633,0.62,0.626,2331185
CBAV,20251219,46.5,47.6,46.5,47.5,3779
CCEP,20251219,77.8,79.4,77.8,79,649
CEV,20251219,8.1,8.1,8.1,8.1,162
CIE,20251219,29.6,29.8,29.4,29.45,59022
CIRSA,20251219,14.27,14.45,14.2,14.28,1142552
CITY,20251219,0.083,0.083,0.0786,0.079,1079790
CLNX,20251219,26.45,27,26.44,26.9,5514603
CLR,20251219,5.64,5.96,5.62,5.9,43575
CMM,20251219,1.64,1.64,1.64,1.64,463
COL,20251219,5.235,5.24,5.19,5.22,3761021
COM,20251219,1.07,1.08,1.05,1.08,1600
COX,20251219,9.28,9.48,9.26,9.48,4439
COXE,20251219,1.28,1.28,1.28,1.28,1000
DIA,20251219,37.15,37.9,36.75,37.75,209962
DOM,20251219,3.275,3.275,3.22,3.24,815874
EAT,20251219,3.27,3.29,3.12,3.29,8436
EBRO,20251219,18.34,18.48,18.34,18.48,62764
ECR,20251219,3.42,3.425,3.42,3.42,287075
EDR,20251219,3.96,4.04,3.93,3.99,796553
EIDF,20251219,1.15,1.172,1.05,1.096,109340
ELE,20251219,30.68,31.02,30.66,31.02,2352851
ELZ,20251219,0.0888,0.0888,0.085,0.087,51850
ENC,20251219,2.294,2.338,2.288,2.324,538883
END,20251219,3.5,3.56,3.45,3.53,8868
ENER,20251219,4.97,5.18,4.95,5.04,25860
ENG,20251219,13.1,13.23,13.05,13.21,1953623
ENO,20251219,24.2,24.2,23.8,24.1,104050
ENRS,20251219,1.11,1.11,1.04,1.09,30879
ETC,20251219,3.15,3.15,2.98,2.98,14744
EZE,20251219,0.083,0.0842,0.082,0.083,1333830
FACE,20251219,2.44,2.46,2.44,2.45,27104
FAE,20251219,4.995,5,4.955,4.97,136647
FCC,20251219,11.16,11.26,11.08,11.24,4760
FDR,20251219,23.04,23.74,23.04,23.34,220101
FER,20251219,56.64,56.74,55.62,56.34,2267224
GAM,20251219,1.62,1.67,1.6,1.66,18000
GAS,20251219,25.2,25.34,24.8,24.8,6685082
GCO,20251219,44.8,45.05,44.8,45,18083
GEST,20251219,2.97,2.974,2.948,2.966,582088
GGR,20251219,4.37,4.38,4.26,4.26,2062
GIGA,20251219,3.2,3.24,3.18,3.24,2475
GRE,20251219,82.6,83.9,82.1,83.5,73339
GRF,20251219,10.79,11.035,10.57,10.96,2993094
GRF.P,20251219,7.75,7.775,7.6,7.775,64618
GRI,20251219,1,1,1,1,2000
GSJ,20251219,7.62,7.65,7.52,7.65,24563
HAN,20251219,0.137,0.137,0.137,0.137,31918
HBX,20251219,7.25,7.37,7.13,7.27,946983
HLZ,20251219,0.76,0.8,0.748,0.78,6797
HOME,20251219,17.96,18.2,17.86,18.2,340639
IAG,20251219,4.8,4.815,4.748,4.789,8564082
IBE,20251219,18.035,18.24,17.86,18.21,13661115
IBG,20251219,20.2,20.2,20.1,20.2,337
IDR,20251219,47.86,48.7,47.62,48.36,747596
IFF,20251219,0.83,0.83,0.83,0.83,1010
IMC,20251219,3.475,3.6,3.475,3.6,11579
INDDT,20251219,16216.6,16314.4,16175.9,16290.3,0
ISUR,20251219,14.2,14.2,14,14,28020
ITX,20251219,56.44,56.9,55.6,55.64,3649958
IZER,20251219,10,10.5,10,10.1,4797
KOM,20251219,0.92,0.92,0.92,0.92,217
LAB,20251219,4.6,4.6,4.6,4.5,359
LDA,20251219,1.092,1.102,1.086,1.1,580913
LGT,20251219,5.25,5.25,5.1,5.1,2454
LIB,20251219,3.02,3.02,3.02,3.02,1025
LLN,20251219,1.37,1.37,1.33,1.34,8890
LLYC,20251219,7.1,7.5,7.1,7.4,4285
LOG,20251219,29.48,29.76,29.18,29.66,324316
MAKS,20251219,8.3,9,8.25,9,10160
MAP,20251219,4.27,4.332,4.252,4.316,6551669
MCM,20251219,14.1,14.3,14,14.15,3006
MDF,20251219,0.195,0.195,0.185,0.187,44876
MEL,20251219,7.7,7.825,7.655,7.76,546513
MFEA,20251219,3,3.046,2.912,3.034,7496
MRL,20251219,12.1,12.28,12.02,12.28,1688366
MTB,20251219,1.72,1.77,1.7,1.77,6277
MTS,20251219,38.35,38.55,37.99,38.1,386843
MVC,20251219,9.94,9.94,8.82,8.9,856528
NBI,20251219,2.9,2.9,2.9,2.84,300
NEA,20251219,8.84,9.08,8.84,9.04,3114
NTH,20251219,2.18,2.18,2.14,2.15,32303
NXT,20251219,0.782,0.806,0.77,0.8,987840
NYE,20251219,0.0074,0.0076,0.0074,0.0076,3939340
OHL,20251219,0.343,0.3515,0.3415,0.348,4643049
OLE,20251219,0.186,0.188,0.184,0.186,455317
ORY,20251219,3.04,3.045,2.955,3.045,353302
PANG,20251219,1.68,1.71,1.68,1.71,2800
PAR,20251219,2.88,2.88,2.7,2.8,1832
PHM,20251219,74.2,76.95,73.85,76.35,47503
PRM,20251219,13.7,13.7,13.35,13.5,2269
PRS,20251219,0.358,0.367,0.358,0.367,60520
PSG,20251219,2.59,2.6,2.555,2.565,237279
PUIG,20251219,14.97,15,14.79,14.98,960288
PVA,20251219,0.278,0.284,0.278,0.284,102203
R4,20251219,18.9,18.9,18.5,18.7,1787
RBT,20251219,3,3.04,3,3.04,3100
REE,20251219,15,15.08,14.89,15.05,2188756
REN,20251219,0.706,0.7099,0.7013,0.7013,39209
REP,20251219,15.43,15.615,15.26,15.6,9203174
RIO,20251219,2.42,2.4495,2.3355,2.4495,3172
RJF,20251219,2.67,2.68,2.62,2.66,24460
RLIA,20251219,1.005,1.01,0.99,0.99,21583
ROVI,20251219,61.65,62.15,60.95,62.1,149834
RSS,20251219,0.75,0.75,0.75,0.75,1400
SAB,20251219,3.39,3.419,3.379,3.419,33913678
SAI,20251219,0.08,0.0806,0.0776,0.08,562734
SAN,20251219,9.97,10.038,9.886,9.97,39689213
SCO,20251219,6.05,6.2,6.05,6.1,3772
SCYR,20251219,3.81,3.818,3.782,3.81,2530322
SEC,20251219,30.9,30.9,30.9,31,200
SLR,20251219,17,17.25,16.785,17.155,1826054
SNG,20251219,2.1,2.1,2.1,2.1,2365
SOL,20251219,0.164,0.164,0.164,0.164,648740
SPH,20251219,0.293,0.314,0.28,0.3,24074
SQRL,20251219,2.28,2.43,2.28,2.38,112335
TEF,20251219,3.44,3.467,3.395,3.42,38218121
TLGO,20251219,2.945,2.96,2.9,2.94,373551
TRE,20251219,27.7,27.92,27.18,27.54,147418
TRG,20251219,0.327,0.327,0.3095,0.315,836426
TUB,20251219,3.24,3.265,3.19,3.25,391536
UBS,20251219,0.0021,0.0022,0.0021,0.0021,19558100
UNI,20251219,2.75,2.794,2.74,2.77,5953020
USI,20251219,3.46,3.46,3.46,3.46,435
VANA,20251219,0.215,0.219,0.1965,0.2,2566962
VID,20251219,88.4,88.8,87.9,88.2,43221
VIS,20251219,53.4,53.7,53.3,53.4,98801
VOC,20251219,0.676,0.7,0.676,0.7,17477
VYT,20251219,9.2,9.2,9.1,9.2,335
YABA,20251219,1.04,1.04,1.03,1.03,5846
YADV,20251219,14.3,14.3,14.3,14.3,200
YARP,20251219,2.8,2.8,2.8,2.82,150
YATO,20251219,14.8,15.1,14.8,15.1,385
YDOA,20251219,25.6,25.6,25.6,25.6,200
YEIS,20251219,0.88,0.88,0.88,0.89,2500
YENT,20251219,1.77,1.77,1.77,1.77,590
YEUR,20251219,31.4,31.4,31.4,31.2,180
YFID,20251219,37,37,37,35.8,136
YGCS,20251219,9.2,9.2,9.2,8.5,62
YGGC,20251219,152,152,152,147,150
YGMP,20251219,65,65,65,64.5,2
YGOP,20251219,16.9,16.9,16.9,16.9,414
YHSP,20251219,9,9,9,9,890
YINB7,20251219,0.99,0.99,0.99,0.99,5040
YINM,20251219,12.8,12.8,12.7,12.7,850
YISC,20251219,18,18,18,16.6,263
YLFG,20251219,4.22,4.22,4.22,4.22,1185
YMHRE,20251219,2.54,2.6,2.54,2.6,11284
YNUM,20251219,1.99,1.99,1.99,1.99,10060
YORE,20251219,0.96,0.96,0.95,0.95,13290
YORS,20251219,13,13,13,13,1
YPARK,20251219,1.54,1.54,1.54,1.54,3288
YQUO,20251219,1.3,1.3,1.3,1.3,687
YTAN,20251219,12.1,12.1,12.1,12.1,428
YTAR,20251219,57.5,57.5,57.5,57.5,87
YUVS,20251219,7.1,7.1,7.1,6.65,250
YVBA,20251219,10,10,10,6.2,20
YVIT,20251219,16.4,16.4,16.4,16.4,10000
YVIV,20251219,1.36,1.36,1.36,1.36,1000
YZBL,20251219,0.91,0.91,0.91,0.91,630