A3M,20230421,3.704,3.708,3.67,3.694,275367
ACS,20230421,31.38,31.74,31.19,31.74,550852
ACX,20230421,9.62,9.628,9.416,9.468,688544
ADX,20230421,1.106,1.176,1.106,1.154,212453
ADZ,20230421,6.2,6.6,5.95,6,5066
AEDAS,20230421,14.1,14.1,13.88,14.06,14489
AENA,20230421,155.1,155.15,151.9,153.3,213305
AGIL,20230421,3.9,3.9,3.86,3.9,3032
AI,20230421,0.088,0.0888,0.0852,0.0852,2700728
AIR,20230421,128.7,128.7,127,127.66,1609
ALB,20230421,47.05,47.05,46.7,46.85,2159
ALC,20230421,2.9,2.94,2.9,2.94,13146
ALM,20230421,8.95,9.27,8.95,9.235,248681
ALNT,20230421,11.7,11.85,11.55,11.7,14431
ALQ,20230421,7.75,7.8,7.75,7.8,1148
AMP,20230421,0.149,0.1518,0.1482,0.1508,541608
AMS,20230421,62.6,62.72,61.68,62.72,792144
ANA,20230421,174,175.1,172.5,173.3,97905
ANE,20230421,32.98,33.24,32.76,32.96,677925
APAM,20230421,31.27,32.74,31.27,32.33,2415
APG,20230421,19,19,19,19,1850
APPS,20230421,7.32,7.49,7.31,7.475,135707
ARM,20230421,7.35,7.35,7.25,7.25,2203
ART,20230421,3.9,3.9,3.9,3.86,200
ATRY,20230421,5.1,5.1,5,5.02,3356
ATSI,20230421,3.6,3.66,3.6,3.66,612
AZK,20230421,6.76,6.76,6.64,6.66,1592
BAIN,20230421,3,3,3,3,882
BBVA,20230421,6.752,6.782,6.678,6.782,14644193
BKT,20230421,5.75,5.758,5.594,5.6,5701560
BKY,20230421,0.2275,0.238,0.2275,0.231,747233
BST,20230421,0.37,0.37,0.341,0.341,376236
CABK,20230421,3.618,3.635,3.564,3.578,12068485
CAF,20230421,28.2,28.45,27.9,28.15,39194
CASH,20230421,0.682,0.685,0.669,0.669,321499
CBAV,20230421,18.9,18.9,18.5,18.5,1221
CCEP,20230421,56,56.6,55.9,56.6,1619
CEV,20230421,6.75,6.75,6.75,6.75,100
CIE,20230421,26.84,27.02,26.66,26.88,35832
CITY,20230421,0.183,0.187,0.174,0.186,87772
CLE,20230421,0.157,0.157,0.155,0.157,229
CLNX,20230421,38.28,38.53,37.8,38.04,1191406
CLR,20230421,2.97,3.02,2.95,2.95,14140
CMM,20230421,2.16,2.16,2.16,2.2,134
COL,20230421,5.7,5.73,5.655,5.715,1193193
COM,20230421,1.455,1.455,1.455,1.46,95
DIA,20230421,0.0146,0.0146,0.0143,0.0143,8493904
DOM,20230421,3.62,3.635,3.575,3.6,40680
EAT,20230421,4.1,4.1,4.04,4.04,1581
EBRO,20230421,16.96,17.18,16.84,16.84,31096
ECR,20230421,4.425,4.44,4.32,4.38,459606
EDR,20230421,5.16,5.18,5.03,5.15,74366
EEP,20230421,0.49,0.49,0.49,0.48,6
EIDF,20230421,29.18,29.78,28.9,29.76,48269
ELE,20230421,20.09,20.19,19.96,20.06,1245584
ELZ,20230421,0.271,0.279,0.268,0.279,108030
ENC,20230421,3.602,3.614,3.566,3.604,678449
END,20230421,2.4,2.4,2.35,2.35,114
ENER,20230421,4.56,4.66,4.55,4.55,19896
ENG,20230421,18.285,18.425,18.04,18.11,872725
ENO,20230421,11.95,12,11.85,11.95,13986
ENRS,20230421,5.44,5.44,5.04,5.12,15003
ETC,20230421,8.25,8.25,8.12,8.2,15134
FACE,20230421,2.94,3,2.94,3,3678
FAE,20230421,3.11,3.13,3.075,3.08,497369
FAE.D,20230421,0.1198,0.1198,0.118,0.118,5128654
FCC,20230421,9.07,9.07,8.88,8.88,18651
FDR,20230421,14.92,15.02,14.63,15.01,568606
FER,20230421,28.25,28.27,27.85,27.93,1536094
GAM,20230421,1.45,1.46,1.4,1.43,23188
GAS,20230421,28.42,28.74,28.2,28.36,356441
GCO,20230421,29.9,29.95,29.55,29.75,30731
GEST,20230421,4.01,4.1,4.01,4.04,349212
GIGA,20230421,7.8,8.2,7.8,8.2,11182
GRE,20230421,26.82,26.88,26.04,26.14,47128
GRF,20230421,9.31,9.482,9.218,9.444,1326829
GRF.P,20230421,6.66,6.79,6.62,6.73,119011
GRI,20230421,1.73,1.73,1.73,1.7,17
GSJ,20230421,3.99,4,3.92,3.96,12116
HAN,20230421,0.258,0.258,0.246,0.246,47500
HLZ,20230421,6.36,6.44,6.36,6.4,2012
HOME,20230421,9.2,9.31,9.1,9.16,13485
IAG,20230421,1.6885,1.6925,1.658,1.6875,9667394
IBE,20230421,11.82,11.96,11.77,11.835,39282613
IBG,20230421,15.7,15.9,15.7,15.85,808
IDR,20230421,12.6,12.6,12.3,12.37,1331701
IFF,20230421,1.05,1.05,1.05,1.05,14454
INDDT,20230421,7946,7960.8,7897.7,7925.1,106115
ISUR,20230421,7.2,7.2,7.15,7.15,2198
ITX,20230421,31.3,31.42,30.97,31.42,2827070
IZER,20230421,8,8,7.9,7.98,2515
KOM,20230421,1,1,1,1,1000
LAB,20230421,3,3,3,3,1677
LDA,20230421,0.884,0.906,0.884,0.886,1124672
LGT,20230421,7.56,7.56,7.26,7.26,1130
LIB,20230421,0.89,0.89,0.89,0.89,1340
LLN,20230421,1.825,1.88,1.82,1.88,54114
LLYC,20230421,10.8,10.8,10.8,10.9,246
LOG,20230421,23.92,24.68,23.88,24.38,479406
LRE,20230421,5.36,5.37,5.32,5.35,13284
MAKS,20230421,12.5,12.5,12.3,12.4,2593
MAP,20230421,1.893,1.896,1.868,1.883,3823012
MCM,20230421,12.2,12.38,12.1,12.1,6236
MDF,20230421,0.748,0.748,0.726,0.737,101400
MED,20230421,0.43,0.43,0.43,0.43,2400
MEL,20230421,5.895,5.9,5.79,5.895,798250
MIO,20230421,5.85,5.85,5.85,5.85,112
MONI,20230421,0.278,0.278,0.278,0.278,39946
MRL,20230421,7.92,7.98,7.88,7.94,856015
MTB,20230421,1.29,1.34,1.29,1.31,50
MTS,20230421,26.68,26.685,25.905,25.905,436753
MVC,20230421,7.27,7.64,7.27,7.6,25491
NBI,20230421,4.96,4.96,4.96,4.9,170
NEA,20230421,5.95,6,5.95,6,3816
NHH,20230421,3.675,3.75,3.66,3.69,15510
NTH,20230421,1.785,1.8,1.755,1.78,1278
NTX,20230421,2.72,2.8,2.72,2.72,6435
NXT,20230421,0.5,0.5,0.489,0.498,43207
NYE,20230421,0.0108,0.011,0.0104,0.0106,2533847
OHL,20230421,0.54,0.54,0.5235,0.53,1757182
OLE,20230421,0.25,0.254,0.25,0.252,258329
OPDE,20230421,3.665,3.72,3.595,3.595,33324
ORY,20230421,2.16,2.16,2.11,2.11,132592
PANG,20230421,1.89,1.89,1.89,1.89,758
PAR,20230421,3,3.02,2.97,2.97,1847
PHM,20230421,40,40.46,39.54,40.38,52804
PRM,20230421,10.45,10.45,10.4,10.4,1173
PRO,20230421,19,19,19,19,30
PRS,20230421,0.36,0.37,0.36,0.36,123666
PSG,20230421,1.79,1.824,1.78,1.784,307322
PSI,20230421,6160.11,6211.01,6167.68,6198.92,6198
PVA,20230421,0.385,0.385,0.371,0.373,68193
R4,20230421,10.2,10.2,10.1,10.1,1557
RBT,20230421,1.88,1.88,1.88,1.88,2000
REE,20230421,16.5,16.68,16.46,16.57,1158070
REN,20230421,1.535,1.535,1.41,1.495,75136
REP,20230421,13.365,13.365,13.185,13.34,4527017
RIO,20230421,4.28,4.32,4.2,4.3,1226
RJF,20230421,2.42,2.6,2.42,2.6,17105
RLIA,20230421,1,1.01,1,1,71652
ROVI,20230421,41,41.48,40.68,41.18,145193
SAB,20230421,1.064,1.076,1.0425,1.056,26920208
SAI,20230421,0.323,0.329,0.275,0.298,492137
SAN,20230421,3.5545,3.5615,3.501,3.5445,45723043
SCO,20230421,3.1,3.1,3.1,3.1,7881
SCYR,20230421,3.03,3.03,2.974,2.98,2009858
SEC,20230421,3.58,3.58,3.58,3.42,199
SLR,20230421,15.245,15.35,15.06,15.265,1115743
SNG,20230421,3.8,3.8,3.8,3.8,1000
SOL,20230421,5.38,5.495,5.36,5.46,139619
SPH,20230421,3.28,3.28,3.28,3.3,445
SQRL,20230421,2.4,2.54,2.4,2.46,1029
TEF,20230421,4.072,4.083,4.033,4.054,14336567
TL5,20230421,3.22,3.266,3.196,3.228,360001
TLGO,20230421,3.22,3.375,3.2,3.22,56455
TRE,20230421,8.2,8.42,8.06,8.42,508453
TRE.D,20230421,0.91,1.032,0.866,1,1300225
TRG,20230421,0.839,0.848,0.804,0.842,634589
TUB,20230421,2.675,2.69,2.625,2.645,204303
UBS,20230421,0.0067,0.0068,0.0066,0.0068,8993159
UNI,20230421,1.029,1.029,1.007,1.017,6429064
USI,20230421,6.35,6.35,6.35,6.35,1600
VID,20230421,97,98.6,96.9,98.3,21565
VIS,20230421,66.3,66.6,65.8,66.2,47721
VOC,20230421,0.71,0.738,0.694,0.694,211558
VYT,20230421,3.1,3.1,3.1,3.1,5627
YADV,20230421,10.2,10.2,10.2,10.2,250
YARP,20230421,2.84,2.84,2.84,2.84,1800
YATO,20230421,10.6,10.6,10.6,10.6,2623
YFID,20230421,38.6,38.6,38.6,40.6,105
YGCS,20230421,13.3,13.3,13.3,13.3,335
YGGC,20230421,140,140,140,141,40
YGOP,20230421,15.4,15.4,15.4,15.4,1206
YHSP,20230421,5.85,5.85,5.85,5.85,851
YINB7,20230421,0.89,0.89,0.88,0.88,9444
YINM,20230421,13.7,13.7,13.7,13.9,100
YLFG,20230421,4.44,4.44,4.44,4.44,995
YMEI,20230421,46.8,46.8,46.8,47.2,87
YMHRE,20230421,3.52,3.52,3.5,3.5,2891
YNUM,20230421,1.98,1.98,1.98,1.98,2740
YORE,20230421,1.12,1.12,1.12,1.12,1001
YOVA,20230421,11,11,11,11,9520
YP3L,20230421,7.8,7.8,7.8,7.8,500
YPARK,20230421,1.55,1.55,1.55,1.55,20700
YPR3,20230421,0.3,0.3,0.3,0.3,16670
YQPQ,20230421,1.06,1.06,1.06,1.06,3849
YQUO,20230421,1.51,1.51,1.51,1.51,3500
YTAN,20230421,12.2,12.2,12.2,12.2,158
YTRA,20230421,4.94,4.94,4.94,4.9,180
YVBA,20230421,7.15,7.15,7.15,7.15,233
YVIT,20230421,12.2,12.5,12.2,12.5,3825
YVIV,20230421,1.34,1.34,1.34,1.35,12