A3M,20230123,3.37,3.426,3.37,3.41,241928
ACS,20230123,27.39,27.39,26.84,26.96,1100110
ACX,20230123,10.24,10.275,10.155,10.225,988502
ADX,20230123,1.306,1.41,1.301,1.4,3294847
ADZ,20230123,4.17,4.57,4.05,4.57,8676
AEDAS,20230123,15.18,15.76,15.18,15.7,65976
AENA,20230123,138.15,138.3,135.8,136.75,153225
AGIL,20230123,4.6,4.82,4.6,4.82,2245
AI,20230123,0.1056,0.107,0.1014,0.1032,7848644
AIR,20230123,118.72,119.42,118.02,119.24,3270
ALB,20230123,44.3,44.7,44.3,44.5,6063
ALC,20230123,27.4,27.4,26.2,26.2,580
ALM,20230123,9.035,9.145,8.96,8.98,200098
ALNT,20230123,11.5,11.5,11.1,11.2,11927
ALQ,20230123,7.25,7.25,7.25,7.25,1092
AMP,20230123,0.1616,0.1634,0.1602,0.1628,1102738
AMS,20230123,56.8,57.04,56.3,56.64,674397
ANA,20230123,188.6,189.5,185.8,187.8,55929
ANE,20230123,37.8,38.02,37.2,37.66,257647
APAM,20230123,35.5,35.61,35.21,35.26,1285
APPS,20230123,6.79,6.94,6.69,6.885,247309
ARM,20230123,7.15,7.25,7.15,7.25,3
ART,20230123,3.96,4,3.96,4,1650
ATRY,20230123,6.24,6.26,6.04,6.24,37377
AZK,20230123,6.66,6.7,6.46,6.68,8522
BAIN,20230123,2.92,2.92,2.9,2.9,283
BBVA,20230123,6.387,6.508,6.34,6.45,11258761
BKT,20230123,6.464,6.524,6.41,6.41,2421719
BKY,20230123,0.216,0.216,0.2085,0.21,1989399
BST,20230123,0.28,0.284,0.255,0.258,633331
CABK,20230123,3.96,4,3.951,3.963,6748662
CAF,20230123,27.6,28.1,27.4,27.8,89054
CASH,20230123,0.718,0.718,0.691,0.697,503160
CBAV,20230123,18.45,19,18.45,18.5,4623
CCEP,20230123,50.6,51.55,50.6,51.5,972
CIE,20230123,26.34,26.68,26.28,26.58,37717
CITY,20230123,0.27,0.309,0.245,0.29,198950
CLNX,20230123,35.5,36.53,35.15,36.28,2056959
CLR,20230123,3.03,3.03,2.92,3.01,36659
COL,20230123,6.585,6.59,6.465,6.59,769652
COM,20230123,1.47,1.5,1.47,1.495,5671
DIA,20230123,0.0138,0.0143,0.0138,0.0142,48405833
DOM,20230123,3.9,3.93,3.865,3.9,68615
EAT,20230123,4.04,4.04,3.99,3.99,2993
EBRO,20230123,15.88,16.1,15.88,16.06,49560
ECR,20230123,3.515,3.7,3.515,3.595,190528
EDR,20230123,5.45,5.45,5.21,5.21,117064
EIDF,20230123,27.3,27.52,27,27.42,59996
ELE,20230123,18.385,18.45,18.23,18.375,866360
ELZ,20230123,0.242,0.242,0.233,0.233,98179
ENC,20230123,3.046,3.09,3.012,3.032,714871
END,20230123,2.09,2.1,2.01,2.01,5803
ENER,20230123,5.12,5.14,5,5.08,11243
ENG,20230123,16.84,17.035,16.7,16.97,1041415
ENO,20230123,11.3,11.4,11.15,11.25,18389
ENRS,20230123,5.58,5.58,5.44,5.44,2809
FACE,20230123,3.24,3.45,3.2,3.4,77493
FAE,20230123,3.48,3.495,3.455,3.455,266964
FCC,20230123,8.95,9.01,8.75,8.77,36824
FDR,20230123,16.28,16.53,16.15,16.49,365791
FER,20230123,26.74,26.92,26.7,26.92,5045228
GALQ,20230123,1.195,1.245,1.195,1.2,2820
GAM,20230123,18.05,18.06,18.05,18.05,151577
GAS,20230123,26,26.17,25.92,26.04,259585
GCO,20230123,29.9,29.95,29.3,29.4,45560
GEST,20230123,3.8,3.9,3.794,3.89,256181
GIGA,20230123,10.2,10.2,10.1,10.2,2600
GRE,20230123,31.76,32.4,31.44,32,67035
GRF,20230123,12.2,12.37,12.17,12.225,837532
GRF.P,20230123,8.38,8.56,8.345,8.37,71341
GRI,20230123,1.7,1.7,1.7,1.7,376
GSJ,20230123,4.225,4.34,4.225,4.31,14969
HAN,20230123,0.428,0.428,0.428,0.428,10000
HLZ,20230123,6.9,6.9,6.76,6.76,9407
HOME,20230123,9.28,9.3,9.17,9.24,12975
IAG,20230123,1.8665,1.8695,1.8375,1.846,13195300
IBE,20230123,10.835,10.89,10.76,10.815,5914769
IBG,20230123,15.4,15.7,15.25,15.7,19863
IDR,20230123,11.13,11.15,10.97,11.05,591073
ISUR,20230123,7.8,7.8,7.8,7.8,1036
ITX,20230123,27.29,27.41,27.11,27.28,1591181
IZER,20230123,8,8.14,7.96,8.14,2990
KOM,20230123,1,1,1,1,390
LAB,20230123,3.14,3.26,3.14,3.26,75
LDA,20230123,0.9645,0.9755,0.953,0.9735,1444358
LGT,20230123,8.64,9.14,8.24,8.86,11232
LIB,20230123,0.91,0.91,0.91,0.91,1000
LLN,20230123,2.555,2.625,2.505,2.61,43315
LLYC,20230123,9.56,9.62,9.56,9.62,1014
LOG,20230123,23.7,23.86,23.64,23.8,147374
LRE,20230123,4.57,4.65,4.52,4.645,38554
MAKS,20230123,12.8,14,12.8,13.4,7165
MAP,20230123,1.86,1.872,1.858,1.866,2076668
MCM,20230123,12.26,12.38,12.26,12.36,17442
MDF,20230123,0.73,0.823,0.73,0.823,3234634
MEL,20230123,6.16,6.195,6.01,6.08,1228785
MIO,20230123,6.3,6.3,6.3,6.3,794
MRL,20230123,8.96,9.13,8.96,9.105,622751
MTS,20230123,28.41,28.725,28.36,28.515,367523
MVC,20230123,6.78,6.78,6.67,6.69,26299
NBI,20230123,4.7,4.76,4.7,4.76,3070
NEA,20230123,5.1,5.1,5,5.1,209
NHH,20230123,3.445,3.75,3.42,3.59,152574
NTH,20230123,1.76,1.76,1.71,1.76,18903
NTX,20230123,3.08,3.16,3.08,3.16,475
NXT,20230123,0.482,0.52,0.482,0.51,286438
NYE,20230123,0.0186,0.0186,0.0182,0.0184,4066244
OHL,20230123,0.505,0.536,0.505,0.527,3223757
OLE,20230123,0.2455,0.256,0.2455,0.254,629146
OPDE,20230123,4.26,4.42,4.24,4.255,110524
ORY,20230123,2.6,2.69,2.6,2.68,122642
PANG,20230123,1.65,1.7,1.65,1.7,140
PAR,20230123,3.35,3.35,3.35,3.35,800
PHM,20230123,61.4,61.78,61.4,61.56,20101
PRM,20230123,11.9,12,11.9,11.95,247
PRO,20230123,20.2,20.4,20,20.2,1704
PRS,20230123,0.369,0.378,0.3645,0.3775,337884
PRS.D,20230123,0.0015,0.0015,0,0.0005,3921800
PSG,20230123,1.999,2.032,1.99,2.002,216540
PSI,20230123,5914.01,5974.74,5931.6,5972.56,5972
PVA,20230123,0.378,0.388,0.378,0.38,64728
R4,20230123,9.94,10.3,9.94,10,1578
REE,20230123,16.56,16.595,16.44,16.595,972547
REN,20230123,1.445,1.575,1.445,1.56,29838
REP,20230123,15.315,15.54,15.28,15.53,3362878
RJF,20230123,2.495,2.5,2.495,2.5,1063
RLIA,20230123,1.07,1.075,1.07,1.07,48770
ROVI,20230123,37.02,37.16,36.8,37.02,243826
SAB,20230123,0.9776,0.9926,0.9752,0.9798,28438621
SAI,20230123,0.347,0.378,0.335,0.34,606150
SAN,20230123,3.096,3.1345,3.0875,3.0955,30283262
SCY.D,20230123,0.06,0.06,0.058,0.059,3102854
SCYR,20230123,2.664,2.692,2.614,2.688,2570819
SLR,20230123,19.42,19.55,19.13,19.395,356526
SNG,20230123,3.9,3.9,3.86,3.86,1250
SOL,20230123,5.37,5.42,5.28,5.36,200030
SQRL,20230123,2.5,2.65,2.35,2.51,39657
TEF,20230123,3.58,3.634,3.575,3.586,11096663
TL5,20230123,3.31,3.386,3.3,3.32,129561
TLGO,20230123,3.415,3.445,3.39,3.425,54407
TRE,20230123,10.5,10.87,10.5,10.58,427567
TRG,20230123,0.284,0.288,0.28,0.28,342602
TUB,20230123,2.25,2.3,2.25,2.285,56374
UBS,20230123,0.0101,0.0104,0.0101,0.0102,15936904
UNI,20230123,1.195,1.205,1.188,1.192,3665639
VID,20230123,89.5,90.2,88.5,89.5,30883
VIS,20230123,59.7,59.7,59.1,59.3,37871
VOC,20230123,0.68,0.684,0.67,0.684,17538
VYT,20230123,3.4,3.5,3.4,3.4,1445
YPARK,20230123,1.54,1.54,1.54,1.54,45184