A3M,20230327,3.414,3.414,3.366,3.38,168387
ACS,20230327,28.31,28.39,28.02,28.06,421267
ACX,20230327,9.25,9.27,9.026,9.182,632857
ADX,20230327,1.096,1.15,1.086,1.13,410959
ADZ,20230327,6.44,6.5,6.3,6.3,993
AEDAS,20230327,13.3,13.42,13.02,13.08,86990
AENA,20230327,144.8,144.9,142.55,142.55,170810
AGIL,20230327,4.2,4.2,4.2,4.15,134
AI,20230327,0.0978,0.0978,0.095,0.0967,939570
AIR,20230327,118,119.24,118,119,1891
ALB,20230327,46.5,46.5,45.8,45.9,12920
ALC,20230327,35,35,34.2,34.6,177
ALM,20230327,8.75,8.795,8.67,8.67,159130
ALNT,20230327,10.9,11.05,10.9,10.95,2855
ALQ,20230327,7.75,7.75,7.75,7.75,250
AMP,20230327,0.1518,0.1522,0.1506,0.1514,1553965
AMS,20230327,58.44,58.76,57.78,58.5,666206
ANA,20230327,175.7,176.9,175.2,175.7,77834
ANE,20230327,34.64,34.86,34.36,34.56,282216
APAM,20230327,31.51,32.99,31.51,31.83,427
APG,20230327,19,19,19,19,1850
APPS,20230327,7.25,7.25,7.08,7.155,167549
ARM,20230327,7.4,7.6,7.4,8,4
ART,20230327,4.04,4.06,4.04,4.06,6065
ATRY,20230327,5.48,5.6,5.48,5.6,2869
ATSI,20230327,3.74,3.74,3.7,3.7,4958
AZK,20230327,6.48,6.5,6.48,6.5,134
BAIN,20230327,2.98,2.98,2.98,2.98,233
BBVA,20230327,6.252,6.332,6.122,6.256,17991413
BKT,20230327,5.182,5.212,5.008,5.092,4541105
BKY,20230327,0.213,0.22,0.212,0.215,609682
BST,20230327,0.45,0.48,0.407,0.48,1775318
CABK,20230327,3.55,3.606,3.459,3.523,13190511
CAF,20230327,24.95,24.95,24.4,24.65,34810
CASH,20230327,0.707,0.718,0.7,0.709,199235
CBAV,20230327,19,19,18.6,18.85,666
CCEP,20230327,52.7,53.1,52.7,53.1,642
CEV,20230327,6.75,6.75,6.75,6.75,476
CIE,20230327,24.96,25.32,24.96,25.14,45530
CITY,20230327,0.23,0.252,0.23,0.245,580830
CLE,20230327,0.158,0.158,0.158,0.158,1000
CLNX,20230327,33.92,34.71,33.67,34.39,1146303
CLR,20230327,3.46,3.59,3.25,3.38,36633
CMM,20230327,2.16,2.2,2.16,2.2,1134
COL,20230327,5.655,5.67,5.57,5.64,1216522
COM,20230327,1.42,1.45,1.42,1.45,16067
DIA,20230327,0.015,0.015,0.0144,0.0145,14155697
DOM,20230327,3.62,3.62,3.525,3.54,35412
EAT,20230327,3.915,3.95,3.915,3.95,1247
EBRO,20230327,16.76,16.76,16.52,16.64,17706
ECR,20230327,4.195,4.21,4.145,4.155,181619
EDR,20230327,5.2,5.25,5.12,5.25,85752
EEP,20230327,0.48,0.48,0.48,0.48,6000
EIDF,20230327,30.02,30.6,29.6,30.56,59650
ELE,20230327,19.19,19.48,19.075,19.415,943792
ELZ,20230327,0.234,0.245,0.229,0.245,155141
ENC,20230327,3.39,3.412,3.332,3.332,942822
END,20230327,2.57,2.63,2.51,2.56,8006
ENER,20230327,4.6,4.6,4.5,4.5,11251
ENG,20230327,17.27,17.325,17.2,17.255,524211
ENO,20230327,11.5,11.5,11.2,11.3,2354
ENRS,20230327,5.26,5.3,5.26,5.3,6048
ETC,20230327,9.1,9.1,8.9,8.91,7010
FACE,20230327,2.68,2.75,2.55,2.6,26911
FAE,20230327,3.18,3.2,3.16,3.16,161365
FCC,20230327,8.9,8.9,8.75,8.75,19149
FDR,20230327,15.46,15.5,15.28,15.34,443913
FER,20230327,26.64,26.87,26.42,26.42,1192748
GAM,20230327,1.4,1.44,1.355,1.38,25199
GAS,20230327,27.04,27.25,26.94,27.1,316006
GCO,20230327,28.2,28.35,28.05,28.2,29937
GEST,20230327,3.944,4.06,3.944,4.012,360710
GIGA,20230327,8.3,8.3,8.3,8.44,10
GRE,20230327,28,28,26.94,27.06,37012
GRF,20230327,8.866,9.124,8.76,9.042,1324129
GRF.P,20230327,6.305,6.49,6.26,6.35,135231
GRI,20230327,1.65,1.65,1.65,1.7,117
GSJ,20230327,4.2,4.2,4.12,4.12,5942
HAN,20230327,0.354,0.36,0.354,0.36,35762
HLZ,20230327,5.44,5.44,5.34,5.34,7669
HOME,20230327,8.36,8.81,8.36,8.57,22303
IAG,20230327,1.5665,1.57,1.5415,1.5655,7711171
IBE,20230327,11.115,11.21,11.1,11.185,8501607
IBG,20230327,16.3,16.3,15.9,16.15,3349
IDR,20230327,12.1,12.17,11.99,12.13,463833
IFF,20230327,1.05,1.05,1.05,1.05,20
INDDT,20230327,7500.5,7517,7446.2,7492.3,68685
ISUR,20230327,7.2,7.2,7.2,7.2,599
ITX,20230327,29.48,29.7,29.41,29.69,2378324
IZER,20230327,8,8.02,7.86,8,2190
KOM,20230327,1.02,1.02,1.02,1.02,4852
LAB,20230327,3.12,3.12,3.12,3.16,491
LDA,20230327,0.96,0.973,0.958,0.973,564415
LGT,20230327,7.48,7.76,7.48,7.76,245
LIB,20230327,0.88,0.88,0.88,0.88,810
LLN,20230327,1.878,1.896,1.81,1.81,18736
LLYC,20230327,10.1,10.1,10.1,10.3,264
LOG,20230327,22.76,22.76,22.6,22.68,201483
LRE,20230327,5.16,5.22,5.05,5.16,82014
MAKS,20230327,12.4,12.6,12.1,12.2,2328
MAP,20230327,1.845,1.848,1.821,1.84,2329709
MCM,20230327,11.7,11.82,11.68,11.72,886
MDF,20230327,0.72,0.738,0.707,0.728,264965
MED,20230327,0.37,0.37,0.37,0.37,10389
MEL,20230327,5.46,5.495,5.39,5.425,1134384
MIO,20230327,5.9,5.9,5.9,5.9,100
MONI,20230327,0.222,0.232,0.222,0.232,34937
MRL,20230327,7.765,7.765,7.675,7.735,936074
MTB,20230327,1.38,1.44,1.38,1.38,570
MTS,20230327,26.5,26.52,25.585,26.185,248053
MVC,20230327,7.01,7.12,7.01,7.12,16503
NBI,20230327,4.9,4.9,4.9,4.9,186
NEA,20230327,5.58,5.58,5.46,5.5,2860
NHH,20230327,3.59,3.645,3.535,3.535,15334
NTH,20230327,1.825,1.825,1.77,1.795,7728
NTX,20230327,2.88,2.88,2.88,2.82,36
NXT,20230327,0.494,0.494,0.488,0.488,23500
NYE,20230327,0.0124,0.013,0.0114,0.012,17087383
OHL,20230327,0.5295,0.536,0.5205,0.523,2185278
OLE,20230327,0.228,0.234,0.228,0.233,207855
OPDE,20230327,4,4,3.82,3.85,127322
ORY,20230327,2.16,2.16,2.13,2.135,25904
PANG,20230327,1.7,1.7,1.7,1.7,400
PAR,20230327,2.7,2.7,2.7,2.7,5000
PHM,20230327,44.96,45.46,44.7,44.98,55462
PRM,20230327,10.8,10.8,10.8,10.7,373
PRO,20230327,19.5,19.5,19.5,19.5,6175
PRS,20230327,0.338,0.347,0.332,0.336,74554
PSG,20230327,1.785,1.8,1.78,1.784,326311
PSI,20230327,5734.03,5790.71,5737.05,5777.61,5777
PVA,20230327,0.363,0.376,0.363,0.3675,45883
R4,20230327,10.25,10.35,10.25,10.3,697
RBT,20230327,1.82,1.82,1.82,1.82,517
REE,20230327,15.775,15.865,15.69,15.795,768131
REN,20230327,1.36,1.36,1.36,1.365,55
REP,20230327,13.97,14.065,13.695,13.94,3302065
RIO,20230327,4.2,4.38,4.08,4.2,2447
RJF,20230327,2.495,2.5,2.49,2.5,2583
RLIA,20230327,1.025,1.035,1.01,1.035,18443
ROVI,20230327,39.5,40.04,38.84,39.1,158374
SAB,20230327,0.996,1.008,0.952,0.9816,44120806
SAI,20230327,0.488,0.546,0.466,0.475,1729546
SAN,20230327,3.293,3.341,3.2515,3.29,49217854
SCO,20230327,3.5,3.5,3.5,3.54,105
SCYR,20230327,2.818,2.836,2.796,2.824,1583649
SEC,20230327,3.4,3.4,3.4,3.4,9787
SLR,20230327,16,16.13,15.87,15.975,234930
SNG,20230327,3.71,3.71,3.69,3.71,685
SOL,20230327,5.785,5.87,5.65,5.65,114226
SPH,20230327,3.3,3.36,3.2,3.36,7504
SQRL,20230327,2.29,2.42,2.29,2.31,5944
TEF,20230327,3.798,3.835,3.798,3.822,9587740
TL5,20230327,3.004,3.044,2.948,2.972,91135
TLGO,20230327,3.055,3.08,3.02,3.055,65482
TRE,20230327,9.66,9.66,9.355,9.425,145278
TRG,20230327,0.787,0.787,0.725,0.731,1353294
TUB,20230327,2.355,2.37,2.29,2.325,43360
UBS,20230327,0.0086,0.0088,0.0079,0.0082,128293045
UNI,20230327,0.9705,0.99,0.947,0.9675,9324682
USI,20230327,6.15,6.15,6.15,6.15,1650
VID,20230327,98.6,98.7,97,97.5,20127
VIS,20230327,68.4,68.75,67.95,68.1,52962
VOC,20230327,0.696,0.704,0.69,0.698,29522
VYT,20230327,3.22,3.22,3.22,3.22,400
YADV,20230327,10.1,10.1,10.1,10.1,965
YARP,20230327,2.84,2.84,2.84,2.84,1800
YATO,20230327,10.4,10.4,10.4,10.4,250
YFID,20230327,38.6,38.6,38.6,40.6,105
YGCS,20230327,14.1,14.1,14.1,13,335
YGGC,20230327,140,140,140,141,40
YGOP,20230327,15.4,15.4,15.4,15.4,100
YHSP,20230327,5.85,5.85,5.85,5.85,851
YINB7,20230327,0.9,0.9,0.9,0.9,5556
YINM,20230327,13.7,13.7,13.7,13.9,100
YLFG,20230327,4.44,4.44,4.44,4.44,995
YMEI,20230327,46.8,46.8,46.8,47.2,87
YMHRE,20230327,3.46,3.46,3.46,3.46,1446
YNUM,20230327,1.98,1.98,1.98,1.98,2740
YORE,20230327,1.1,1.1,1.1,1.1,2547
YOVA,20230327,11.3,11.3,11.3,11.3,200
YP3L,20230327,7.8,7.8,7.8,7.8,500
YPARK,20230327,1.55,1.55,1.55,1.55,20700
YQPQ,20230327,1.06,1.06,1.06,1.06,3849
YQUO,20230327,1.51,1.51,1.51,1.51,3500
YTAN,20230327,11.9,11.9,11.9,12.2,80
YTRA,20230327,4.9,4.9,4.9,4.9,1000
YVBA,20230327,7.2,7.25,7.15,7.25,1385
YVIT,20230327,12.2,12.2,12.2,12.2,358
YVIV,20230327,1.36,1.36,1.36,1.35,12