A3M,20230125,3.406,3.42,3.37,3.398,200424
ACS,20230125,27.08,27.28,26.93,26.96,572302
ACS.D,20230125,0.4651,0.4725,0.4635,0.4635,4970727
ACX,20230125,9.97,10.015,9.854,9.9,1266820
ADX,20230125,1.4,1.4,1.356,1.382,728929
ADZ,20230125,5,5,4.61,4.72,25044
AEDAS,20230125,15.22,16.46,15.22,16.18,54472
AENA,20230125,137.8,141.3,137.4,141.3,180203
AGIL,20230125,4.96,5,4.96,5,5974
AI,20230125,0.0994,0.0994,0.096,0.0982,6365924
AIR,20230125,119,121.96,119,120.28,7383
ALB,20230125,44.35,44.45,44,44.1,10188
ALC,20230125,26.8,26.8,26.2,26.2,56
ALM,20230125,9.02,9.02,8.855,9.01,309899
ALNT,20230125,11.3,11.3,11,11,10262
ALQ,20230125,7.25,7.25,7.25,7.25,1515
AMP,20230125,0.162,0.1632,0.1586,0.1594,702077
AMS,20230125,57.44,59.08,57.38,58.52,1763701
ANA,20230125,189.6,189.6,185.2,186.4,66761
ANE,20230125,37.22,37.64,36.94,37.48,193980
APAM,20230125,35.68,36.26,35.59,36.04,1096
APPS,20230125,6.875,7.01,6.8,6.95,277569
ARM,20230125,7.15,7.2,7.1,7.2,15568
ART,20230125,3.95,3.95,3.6,3.95,69418
ATRY,20230125,6.1,6.14,6.02,6.1,36113
AZK,20230125,6.66,6.66,6.56,6.62,1158
BAIN,20230125,3.36,3.36,3.32,3.32,4999
BBVA,20230125,6.356,6.381,6.264,6.292,16917160
BKT,20230125,6.434,6.434,6.324,6.358,2042128
BKY,20230125,0.212,0.234,0.211,0.2325,10654193
BST,20230125,0.249,0.316,0.249,0.296,2809546
CABK,20230125,3.949,3.971,3.928,3.936,6730217
CAF,20230125,28,28.9,27.85,28.45,95288
CASH,20230125,0.72,0.72,0.702,0.718,273924
CBAV,20230125,18.95,18.95,18.5,18.65,4216
CCEP,20230125,50.7,51,50.6,50.85,1308
CIE,20230125,26.68,26.84,26.44,26.58,167011
CITY,20230125,0.265,0.275,0.258,0.268,54142
CLE,20230125,0.182,0.189,0.182,0.189,23081
CLNX,20230125,36.69,36.69,36.04,36.31,921625
CLR,20230125,3.07,3.14,3,3.06,14666
COL,20230125,6.575,6.68,6.545,6.675,1000765
COM,20230125,1.385,1.485,1.38,1.38,12034
DIA,20230125,0.0141,0.0143,0.014,0.0141,28122772
DOM,20230125,3.95,3.97,3.9,3.91,60499
EAT,20230125,4.15,4.15,4.1,4.1,204
EBRO,20230125,15.88,16.04,15.88,15.92,56539
ECR,20230125,3.58,3.63,3.575,3.595,73850
EDR,20230125,5.5,5.5,5.28,5.43,80534
EEP,20230125,0.5,0.5,0.49,0.49,42
EIDF,20230125,27.36,27.44,27.14,27.26,37731
ELE,20230125,18.44,18.47,18.23,18.345,703060
ENC,20230125,2.96,2.968,2.91,2.95,934031
END,20230125,1.96,2,1.95,2,2300
ENER,20230125,5.22,5.32,5.18,5.22,26696
ENG,20230125,16.86,16.9,16.67,16.745,908289
ENO,20230125,11.1,11.25,11.1,11.2,48214
ENRS,20230125,5.34,5.34,5.26,5.26,1460
FACE,20230125,3.31,3.39,3.29,3.35,18624
FAE,20230125,3.48,3.48,3.41,3.42,199668
FCC,20230125,8.98,8.98,8.8,8.87,24425
FDR,20230125,16.5,16.68,16.34,16.45,559160
FER,20230125,27.26,27.32,26.9,27.06,2722180
GALQ,20230125,1.235,1.25,1.185,1.2,8092
GAM,20230125,18.05,18.06,18.05,18.05,5166091
GAS,20230125,26.08,26.26,25.96,26.26,215013
GCO,20230125,29.3,29.3,28.85,28.9,42330
GEST,20230125,3.816,3.862,3.8,3.838,278930
GIGA,20230125,10,10.05,10,10.05,1439
GRE,20230125,33.32,34.26,33.18,33.9,81645
GRF,20230125,12.28,12.365,12.11,12.365,1136289
GRF.P,20230125,8.3,8.475,8.28,8.42,263085
GSJ,20230125,4.35,4.4,4.35,4.36,10013
HAN,20230125,0.43,0.43,0.42,0.42,7600
HLZ,20230125,6.72,6.82,6.68,6.74,27934
HOME,20230125,9.12,9.42,9.12,9.36,12297
IAG,20230125,1.88,1.95,1.8775,1.917,31088839
IBE,20230125,10.895,10.895,10.78,10.87,5411464
IBG,20230125,15.6,15.65,15.4,15.45,2674
IDR,20230125,11.24,11.25,11.07,11.08,464072
IFF,20230125,1.05,1.1,1.1,1.05,1000
ISUR,20230125,7.8,7.8,7.8,7.8,1171
ITX,20230125,27.53,27.78,27.43,27.73,10172896
KOM,20230125,1.01,1.01,1.01,1.01,43000
LDA,20230125,0.965,0.967,0.948,0.9485,728637
LGT,20230125,8.62,8.76,8.48,8.58,870
LIB,20230125,0.89,0.97,0.89,0.97,9050
LLN,20230125,2.56,2.645,2.52,2.595,107307
LLYC,20230125,9.68,9.86,9.68,9.8,1371
LOG,20230125,24.56,24.76,23.94,24.14,244205
LRE,20230125,4.65,4.65,4.575,4.635,11528
MAKS,20230125,13.2,13.2,13.2,13.2,959
MAP,20230125,1.875,1.875,1.852,1.858,1921941
MCM,20230125,12.4,12.48,12.4,12.4,6297
MDF,20230125,1,1.03,0.848,0.85,6431916
MED,20230125,0.47,0.47,0.45,0.45,6600
MEL,20230125,6.17,6.225,6.055,6.195,1307423
MIO,20230125,6.5,6.5,6.5,6.5,1270
MONI,20230125,0.286,0.286,0.286,0.286,1000
MRL,20230125,9.165,9.165,9.015,9.065,627058
MTB,20230125,1.35,1.47,1.35,1.42,15250
MTS,20230125,28.605,28.765,28.415,28.695,264624
MVC,20230125,6.7,6.78,6.68,6.74,233913
NBI,20230125,4.74,4.74,4.74,4.74,1000
NEA,20230125,5.12,5.12,5.12,5.12,400
NHH,20230125,3.75,3.78,3.685,3.715,59494
NTH,20230125,1.76,1.79,1.725,1.74,5744
NTX,20230125,3,3.12,2.96,3.12,5429
NXT,20230125,0.502,0.502,0.488,0.5,101433
NYE,20230125,0.0182,0.0184,0.018,0.0184,5441659
OHL,20230125,0.5285,0.532,0.516,0.5275,2002629
OLE,20230125,0.2585,0.2585,0.2505,0.254,482272
OPDE,20230125,4.265,4.265,4.16,4.16,48681
ORY,20230125,2.615,2.62,2.585,2.605,186355
PANG,20230125,1.72,1.72,1.72,1.72,2000
PAR,20230125,3.34,3.34,3.3,3.34,1206
PHM,20230125,60.4,61,59.34,60.86,52161
PRM,20230125,11.9,11.9,11.45,11.65,1377
PRO,20230125,20.2,20.4,20.2,20.4,42
PRS,20230125,0.3675,0.395,0.367,0.39,628367
PRS.D,20230125,0.0002,0.0011,0,0.0001,120561200
PSG,20230125,2.036,2.036,2.002,2.018,225921
PSI,20230125,5938.94,5938.06,5867.05,5898.56,5898
PVA,20230125,0.38,0.385,0.3765,0.3765,43631
R4,20230125,10.25,10.55,10.1,10.4,852
REE,20230125,16.62,16.635,16.47,16.615,546355
REN,20230125,1.505,1.51,1.5,1.51,4368
REP,20230125,15.175,15.3,14.945,15.035,6383724
RIO,20230125,4.16,4.3,4.16,4.3,6869
RJF,20230125,2.515,2.515,2.44,2.45,12739
RLIA,20230125,1.07,1.08,1.07,1.07,10932
ROVI,20230125,36.84,38,36.04,37.94,306106
SAB,20230125,0.9866,0.9966,0.978,0.9966,37290148
SAI,20230125,0.334,0.344,0.302,0.31,860550
SAN,20230125,3.084,3.0985,3.0525,3.0935,88130262
SCY.D,20230125,0.06,0.062,0.06,0.062,755309
SCYR,20230125,2.738,2.806,2.738,2.78,3054708
SEC,20230125,3.9,3.9,3.9,3.9,690
SLR,20230125,19.45,19.66,19.235,19.41,647351
SOL,20230125,5.57,5.615,5.39,5.48,355315
SPH,20230125,6.6,6.9,6.6,6.9,1035
SQRL,20230125,2.5,2.54,2.42,2.42,4440
TEF,20230125,3.542,3.543,3.435,3.482,17837110
TL5,20230125,3.28,3.316,3.208,3.286,312839
TLGO,20230125,3.68,3.695,3.62,3.68,159337
TRE,20230125,10.4,10.65,10.33,10.54,183956
TRG,20230125,0.32,0.329,0.31,0.3105,3843832
TUB,20230125,2.295,2.295,2.26,2.28,73841
UBS,20230125,0.0102,0.0103,0.0101,0.0101,13814157
UNI,20230125,1.199,1.201,1.186,1.195,3603613
USI,20230125,6.05,6.05,6,6,40
VID,20230125,90,91.4,89.4,91,52237
VIS,20230125,58.9,59.15,58.5,58.9,35423
VOC,20230125,0.67,0.68,0.668,0.68,10236
VYT,20230125,3.36,3.36,3.36,3.36,500
YATO,20230125,10,10,10,10,402
YMHRE,20230125,3.38,3.38,3.26,3.26,1517
YVIT,20230125,11.1,11.1,11.1,11.1,460