A3M,20230216,3.436,3.458,3.41,3.416,215875
ACS,20230216,27.5,27.54,27.19,27.34,322012
ACX,20230216,9.9,9.946,9.806,9.926,896508
ADX,20230216,1.32,1.344,1.318,1.319,474443
ADZ,20230216,6.44,6.44,6.24,6.24,3184
AEDAS,20230216,14.9,14.98,14.6,14.64,28353
AENA,20230216,142.45,142.65,139.8,141.3,117274
AGIL,20230216,4.6,4.68,4.6,4.6,4525
AI,20230216,0.118,0.118,0.1116,0.112,6637897
AIR,20230216,120.08,124.7,120.08,124.24,32912
ALB,20230216,43.55,44,43.5,43.55,4887
ALC,20230216,29.8,29.8,29.6,29.8,40
ALM,20230216,8.86,8.94,8.775,8.8,367865
ALNT,20230216,12.8,12.8,12.4,12.45,8103
ALQ,20230216,7.3,7.3,7.3,7.3,267
AMP,20230216,0.175,0.1804,0.173,0.177,2891885
AMS,20230216,59.54,59.54,57.4,57.76,823929
ANA,20230216,188.9,188.9,183.1,183.3,94961
ANE,20230216,37.46,37.7,37.06,37.3,175951
APAM,20230216,36.49,37.2,36.3,37.2,4498
APPS,20230216,6.825,6.845,6.765,6.765,144683
ARM,20230216,8.3,8.3,7.95,8.3,1806
ART,20230216,3.83,3.83,3.83,3.83,700
ATRY,20230216,6.18,6.18,6.08,6.12,8409
ATSI,20230216,3.94,3.96,3.94,3.96,355
AZK,20230216,6.58,6.74,6.58,6.6,7311
BAIN,20230216,3.4,3.4,3.36,3.36,1318
BBVA,20230216,6.915,7.015,6.914,7.01,16979103
BKT,20230216,6.66,6.706,6.634,6.686,2482522
BKY,20230216,0.2505,0.257,0.245,0.2465,8136227
BST,20230216,0.258,0.269,0.257,0.2655,773577
CABK,20230216,4.016,4.089,4.011,4.085,9676342
CAF,20230216,28.6,28.85,28.5,28.8,62807
CASH,20230216,0.75,0.75,0.741,0.747,354418
CBAV,20230216,18.75,18.75,18.45,18.65,1277
CCEP,20230216,53,53.2,52.1,53,4369
CEV,20230216,7.05,7.05,7.05,7.05,4409
CIE,20230216,27.1,27.5,26.94,27.12,61229
CITY,20230216,0.241,0.245,0.236,0.245,91209
CLE,20230216,0.17,0.17,0.17,0.17,4650
CLNX,20230216,38.95,38.97,37.86,37.91,1143130
CLR,20230216,3.54,3.54,3.47,3.51,8115
CMM,20230216,2.24,2.24,2.24,2.24,1784
COL,20230216,6.755,6.82,6.665,6.765,893894
COM,20230216,1.43,1.44,1.4,1.44,8115
DIA,20230216,0.0177,0.0182,0.0176,0.0181,45647037
DOM,20230216,3.905,3.91,3.85,3.85,59796
EAT,20230216,4.22,4.38,4.14,4.18,1787
EBRO,20230216,16.08,16.08,15.86,15.9,33286
ECR,20230216,3.925,3.97,3.915,3.945,226205
EDR,20230216,6,6.05,5.87,6.01,169155
EEP,20230216,0.52,0.52,0.5,0.5,3008
EIDF,20230216,28.66,28.9,28.44,28.9,42626
ELE,20230216,18.85,18.9,18.545,18.715,858837
ELZ,20230216,0.22,0.224,0.216,0.223,64161
ENC,20230216,3.664,3.668,3.596,3.608,1260261
END,20230216,1.89,1.99,1.865,1.99,15241
ENER,20230216,5.04,5.04,4.9,4.92,16052
ENG,20230216,16.865,16.95,16.755,16.805,784995
ENO,20230216,11.9,12,11.8,11.95,11812
ENRS,20230216,5.38,5.4,5.38,5.4,2059
ETC,20230216,7.02,7.2,6.98,7.1,9115
FACE,20230216,3.12,3.15,3.04,3.11,5041
FAE,20230216,3.58,3.59,3.555,3.565,354522
FCC,20230216,9.28,9.3,9.19,9.25,98086
FDR,20230216,16.48,16.59,16.07,16.33,435015
FER,20230216,27.45,27.53,27.13,27.29,779030
GALQ,20230216,1.2,1.2,1.185,1.185,12445
GAS,20230216,26.61,26.63,26.22,26.37,421526
GCO,20230216,29,29.1,28.8,29.05,71938
GEST,20230216,4.016,4.016,3.952,3.986,303432
GIGA,20230216,9.9,9.9,9.02,9.34,70905
GRE,20230216,31.34,31.46,30.74,31.34,34991
GRF,20230216,14.94,14.99,13.86,13.92,4352082
GRF.P,20230216,9.72,10.19,9.485,9.52,733677
GRI,20230216,1.68,1.68,1.68,1.68,30
GSJ,20230216,4.55,4.76,4.5,4.725,146126
HAN,20230216,0.412,0.412,0.412,0.412,1414
HLZ,20230216,6.46,6.5,6.4,6.4,7113
HOME,20230216,9.6,9.67,9.52,9.54,10532
IAG,20230216,1.9,1.9075,1.866,1.8725,9034610
IBDIV,20230216,30014.1,30091.6,24770,24865.7,170117
IBE,20230216,10.9,10.93,10.72,10.83,6959356
IBG,20230216,15.55,15.75,15.5,15.55,1324
IDR,20230216,11.5,11.63,11.45,11.54,324001
IFF,20230216,1.1,1.1,1.1,1.1,2480
INDDT,20230216,7880.8,7897.2,7848.4,7872.9,81439
ISUR,20230216,7.6,7.66,7.6,7.6,107
ITX,20230216,28.6,28.7,28.36,28.47,1709641
IZER,20230216,8,8,7.94,8,1084
KOM,20230216,1.02,1.02,1.02,1.02,5878
LAB,20230216,3.28,3.34,3.28,3.34,600
LDA,20230216,0.971,0.9775,0.9695,0.9775,837146
LGT,20230216,8.34,8.48,8.16,8.3,7324
LIB,20230216,0.93,0.93,0.93,0.93,2333
LLN,20230216,2.585,2.695,2.48,2.66,77605
LLYC,20230216,11.65,11.95,11.45,11.8,2957
LOG,20230216,24.82,24.84,24.46,24.54,305351
LRE,20230216,4.75,4.775,4.67,4.695,30868
MAKS,20230216,13,13,12.4,12.6,1578
MAP,20230216,1.935,1.957,1.926,1.957,2835618
MCM,20230216,12.1,12.32,12.02,12.24,3328
MDF,20230216,0.911,0.96,0.911,0.925,457708
MED,20230216,0.59,0.59,0.57,0.57,500
MEL,20230216,6.2,6.2,6.07,6.135,1020127
MIO,20230216,6.45,6.6,6.45,6.6,382
MONI,20230216,0.338,0.338,0.338,0.338,5000
MRL,20230216,9.07,9.145,9,9.07,708940
MTB,20230216,1.53,1.53,1.52,1.53,600
MTS,20230216,28.65,28.97,28.435,28.86,358587
MVC,20230216,7.04,7.07,7.01,7.04,14731
NBI,20230216,5,5,5,5,250
NEA,20230216,5.32,5.32,5.14,5.14,986
NHH,20230216,3.725,3.8,3.675,3.71,86966
NTH,20230216,2.01,2.01,2,2,5528
NTX,20230216,3.15,3.15,3.15,3.15,1000
NXT,20230216,0.506,0.51,0.499,0.504,132288
NYE,20230216,0.0176,0.0178,0.0176,0.0178,496737
OHL,20230216,0.54,0.555,0.535,0.5455,4597451
OLE,20230216,0.269,0.27,0.266,0.2665,326019
OPDE,20230216,4.65,4.65,4.3,4.535,89174
ORY,20230216,2.56,2.58,2.485,2.49,168994
PANG,20230216,1.82,1.82,1.82,1.82,200
PAR,20230216,3.35,3.39,3.27,3.39,5406
PHM,20230216,59,59.4,57.42,58.24,112896
PRM,20230216,11.7,11.7,11.6,11.7,1685
PRO,20230216,19.9,19.9,19.9,19.6,20
PRS,20230216,0.3505,0.351,0.348,0.349,52317
PSG,20230216,2.162,2.162,2.108,2.128,406288
PSI,20230216,5955.23,6017.45,5906.6,5991.56,5991
PVA,20230216,0.3955,0.4105,0.39,0.39,276206
R4,20230216,10.35,10.35,10.3,10.3,2020
REE,20230216,16.29,16.355,16.11,16.17,778951
REN,20230216,1.6,1.6,1.555,1.555,21572
REP,20230216,15.5,15.51,14.76,15.405,12323100
RIO,20230216,4.6,4.6,4.5,4.58,235
RJF,20230216,2.605,2.655,2.605,2.61,14331
RLIA,20230216,1.05,1.065,1.05,1.05,10260
ROVI,20230216,41.02,41.32,40.52,40.56,149621
SAB,20230216,1.198,1.2125,1.1945,1.2125,21406201
SAI,20230216,0.257,0.257,0.245,0.246,181093
SAN,20230216,3.498,3.5555,3.4945,3.554,39915865
SCYR,20230216,2.988,2.988,2.95,2.956,1804709
SLR,20230216,17.88,18.035,17.69,17.945,378530
SNG,20230216,3.93,3.93,3.93,3.93,833
SOL,20230216,5.68,5.825,5.66,5.685,277182
SPH,20230216,5.9,6.08,5.56,5.58,14294
SQRL,20230216,2.5,2.53,2.5,2.53,1650
TEF,20230216,3.715,3.805,3.714,3.771,20442287
TL5,20230216,3.296,3.296,3.262,3.278,190755
TLGO,20230216,3.625,3.735,3.625,3.73,92184
TRE,20230216,11,11.52,10.99,11.2,448242
TRG,20230216,0.3375,0.3435,0.332,0.336,272985
TUB,20230216,2.32,2.325,2.27,2.3,104245
UBS,20230216,0.0089,0.009,0.0088,0.0088,25491706
UNI,20230216,1.16,1.17,1.156,1.165,8425294
USI,20230216,5.95,6,5.95,6,902
VID,20230216,95.8,96.9,95.6,96.5,43457
VIS,20230216,61.1,61.6,60.6,60.75,48654
VOC,20230216,0.81,0.81,0.78,0.798,82597
VYT,20230216,3.3,3.3,3.3,3.3,2219
YARP,20230216,2.84,2.84,2.84,2.84,1800
YGOP,20230216,15.4,15.4,15.4,15.4,7338
YLFG,20230216,4.44,4.44,4.44,4.44,995
YMEI,20230216,46.8,46.8,46.8,46.8,200
YMHRE,20230216,3.6,3.6,3.6,3.6,1413
YNUM,20230216,1.98,1.98,1.98,1.98,2740
YORE,20230216,1.09,1.09,1.09,1.09,1589
YOVA,20230216,11.3,11.3,11.3,11.3,200
YP3L,20230216,7.8,7.8,7.8,7.8,500
YPARK,20230216,1.54,1.54,1.54,1.54,45825
YQPQ,20230216,1.01,1.01,1.01,1.01,70000
YTAN,20230216,11.9,11.9,11.9,12,165
YVBA,20230216,7.1,7.1,7.1,7.1,750
YVIT,20230216,11.2,11.2,11.2,11.2,500