A3M,20210303,3.372,3.462,3.372,3.462,364340
ACS,20210303,26.52,26.61,25.65,25.82,830245
ACX,20210303,10.34,10.43,9.996,10.1,1037610
ADL,20210303,0.894,0.996,0.89,0.978,335637
ADX,20210303,2.075,2.075,1.978,2,1252349
ADZ,20210303,4.3,4.3,4.18,4.2,1282
AEDAS,20210303,18.86,18.86,18.62,18.78,10567
AENA,20210303,140.7,142.8,140,142.3,191535
AGIL,20210303,8.1,8.3,8.1,8.25,11816
AGS,20210303,2.88,2.88,2.865,2.875,21598
AI,20210303,0.118,0.118,0.116,0.1166,894838
AIR,20210303,100,100.64,98.92,100,4876
ALB,20210303,40.95,41.05,40.5,40.7,5918
ALC,20210303,23.2,23.2,23.2,23.6,17
ALM,20210303,11.18,11.19,11.04,11.1,414841
ALNT,20210303,13.4,13.5,13.15,13.4,3476
ALQ,20210303,4.8,4.8,4.8,4.76,2
AMP,20210303,0.1946,0.1956,0.1922,0.1944,1068152
AMS,20210303,62.32,62.98,60.14,60.5,763295
ANA,20210303,133.7,133.8,126.5,127.1,164454
APAM,20210303,36.5,36.78,35.59,36.64,1010
APPS,20210303,8.86,9.105,8.86,9,195298
ARM,20210303,9.02,9.5,9,9.4,22629
ATRY,20210303,9.7,9.84,9.7,9.72,24467
AZK,20210303,5.84,5.84,5.64,5.76,4910
BAIN,20210303,2.64,2.66,2.64,2.66,3226
BBVA,20210303,4.597,4.737,4.596,4.699,18283266
BDL,20210303,116,116,110,110,112
BIO,20210303,2.14,2.145,2.14,2.145,227769
BKIA,20210303,1.705,1.7375,1.689,1.714,2334740
BKT,20210303,5.59,5.69,5.574,5.654,2661199
BKY,20210303,0.417,0.4235,0.411,0.413,1870581
CABK,20210303,2.51,2.552,2.478,2.516,10362863
CAF,20210303,37.45,37.45,36,36.45,47832
CASH,20210303,0.82,0.861,0.82,0.844,945754
CBAV,20210303,13.4,13.6,13.4,13.7,267
CCEP,20210303,43.7,43.95,43.2,43.4,5225
CDR,20210303,1.314,1.34,1.312,1.312,151676
CEV,20210303,7.2,7.2,7.2,7.2,2
CIE,20210303,22.6,22.7,22.24,22.56,175167
CLNX,20210303,45,45.31,43.08,43.3,1179564
CLR,20210303,2.06,2.16,2.06,2.16,30621
COL,20210303,8.32,8.445,8.255,8.32,597618
COM,20210303,0.342,0.348,0.33,0.34,19346
DIA,20210303,0.1188,0.1206,0.1188,0.1196,5906278
DOM,20210303,4.095,4.22,3.96,4,276414
EAT,20210303,7.18,7.54,7.03,7.03,6724
EBRO,20210303,17.4,17.44,17.14,17.18,124280
ECR,20210303,2.58,2.645,2.525,2.56,196096
EDR,20210303,5.05,5.26,4.96,5.25,84486
EEP,20210303,0.49,0.49,0.49,0.49,5200
EKT,20210303,8.12,8.38,8.12,8.3,123023
ELE,20210303,20.83,20.84,20.19,20.32,1300516
ELZ,20210303,1.33,1.37,1.26,1.28,29283
ENC,20210303,4.23,4.271,4.061,4.135,1653114
ENG,20210303,17.46,17.585,17.13,17.22,946235
ENO,20210303,10.8,10.8,10.6,10.6,20380
EZE,20210303,0.42,0.424,0.408,0.4145,1957671
FACE,20210303,4,4,3.91,3.92,25887
FAE,20210303,3.75,3.755,3.66,3.665,415476
FCC,20210303,10,10,9.66,9.76,22067
FDR,20210303,23.2,23.4,22.6,22.65,242711
FER,20210303,21.07,21.42,20.78,20.85,1167511
GALQ,20210303,1.51,1.515,1.475,1.475,32295
GAM,20210303,30.58,30.58,28.52,28.74,1316806
GAS,20210303,20.96,20.99,20.53,20.72,710624
GCO,20210303,31.65,32.3,31.65,31.85,39047
GEST,20210303,4.18,4.326,4.11,4.272,525647
GIGA,20210303,10.4,10.5,10.3,10.4,3164
GRE,20210303,37.7,37.7,34.7,34.9,65207
GRF,20210303,21.57,21.59,20.7,20.89,1246601
GRF.P,20210303,13.5,13.58,13.04,13.12,248417
GRN,20210303,18,18.6,18,18.55,1809
GSJ,20210303,5.56,5.87,5.55,5.76,153371
HLZ,20210303,9.66,9.67,9.35,9.35,5841
HOME,20210303,10.32,10.36,10.2,10.3,45099
IAG,20210303,2.38,2.515,2.37,2.514,46684749
IBE,20210303,10.395,10.4,10.01,10.01,17682402
IBG,20210303,17.65,17.7,17.4,17.65,2919
IDR,20210303,7.47,7.65,7.44,7.535,641598
INDDT,20210303,6123.5,6173.7,6055.9,6104,131494
ISUR,20210303,8.02,8.04,8.02,8,373
ITX,20210303,28.25,28.49,28.01,28.35,2651388
IZER,20210303,8.6,8.7,8.26,8.26,16475
KOM,20210303,2.64,2.64,2.64,2.64,1894
LBK,20210303,0.274,0.28,0.27,0.28,6827450
LGT,20210303,11.9,12,11.7,12,2685
LLN,20210303,5,5.35,5,5.25,145211
LOG,20210303,16.7,16.72,16.42,16.5,142501
LRE,20210303,5.07,5.1,4.95,5.1,148074
MAKS,20210303,29.6,29.6,28.2,28.2,2144
MAP,20210303,1.615,1.64,1.609,1.628,4002263
MCM,20210303,15,15.2,14.8,14.94,33163
MDF,20210303,1.322,1.338,1.15,1.22,8262831
MED,20210303,1.15,1.2,1.15,1.2,400
MEL,20210303,7.175,7.4,7.175,7.3,1194746
MONI,20210303,0.16,0.168,0.16,0.168,113815
MRL,20210303,8.91,8.95,8.635,8.695,948099
MTB,20210303,1.37,1.38,1.35,1.35,8282
MTS,20210303,21,21.375,20.44,20.745,692223
MVC,20210303,6.3,6.4,6.29,6.29,136221
NBI,20210303,4.32,4.32,4.32,4.3,68
NEA,20210303,4.81,4.84,4.72,4.72,13962
NHH,20210303,4.14,4.21,4.035,4.07,458246
NTH,20210303,1.935,1.945,1.85,1.85,66168
NTX,20210303,4.72,4.72,4.42,4.58,8776
NXT,20210303,0.495,0.496,0.481,0.492,45316
NYE,20210303,0.0115,0.0122,0.0114,0.0116,143542500
OHL,20210303,0.612,0.628,0.6055,0.609,564298
OLE,20210303,0.327,0.338,0.3145,0.321,7267120
ORY,20210303,3.915,3.95,3.715,3.785,543262
PANG,20210303,1.78,1.78,1.77,1.77,11240
PHM,20210303,110.3,110.7,105.1,106,169480
PRM,20210303,10.2,10.25,10.2,10.25,3134
PRO,20210303,18.5,18.7,18.3,18.3,3121
PRS,20210303,1.006,1.02,0.979,1.02,244520
PSG,20210303,2.796,2.892,2.79,2.83,1018596
PSI,20210303,4774.49,4789.83,4642,4671.37,4671
PVA,20210303,0.588,0.588,0.566,0.568,211611
QBT,20210303,0.3705,0.382,0.3685,0.3745,324506
R4,20210303,7.2,7.2,7.2,7.2,2055
RBT,20210303,2.62,2.62,2.62,2.62,4198
RDM,20210303,1.08,1.08,1.078,1.078,34335
REE,20210303,13.91,13.92,13.6,13.7,2186070
REN,20210303,1.755,1.805,1.75,1.765,56438
REP,20210303,10.6,10.885,10.6,10.86,8750941
RIO,20210303,3.3,3.3,3.2,3.3,1298
RJF,20210303,6.06,6.06,5.92,5.98,71707
RLIA,20210303,0.668,0.686,0.668,0.672,30421
ROVI,20210303,44.5,44.5,42.7,43.1,84087
SAB,20210303,0.424,0.438,0.4239,0.4348,45175790
SAN,20210303,2.919,3.007,2.906,2.9445,50251197
SCYR,20210303,2.182,2.182,2.08,2.1,2580606
SLR,20210303,18.59,18.7,17.56,17.82,1900343
SOL,20210303,8.5,8.7,8.08,8.43,564499
SPK,20210303,18.95,19.4,18.6,18.6,80291
SPS,20210303,1.025,1.04,1,1.04,46540
TEF,20210303,3.71,3.741,3.645,3.682,12240144
TL5,20210303,5.07,5.3,5.07,5.21,935509
TLGO,20210303,4.27,4.37,4.27,4.335,94678
TRE,20210303,11.78,11.95,11.5,11.95,472671
TRG,20210303,0.2455,0.2485,0.232,0.242,798705
TUB,20210303,1.418,1.422,1.38,1.416,554889
UBS,20210303,0.0192,0.0193,0.019,0.0192,13171908
UNI,20210303,0.77,0.784,0.759,0.784,2166993
VER,20210303,4,4.01,4,4,38669
VID,20210303,102,102,98.7,99.7,19600
VIS,20210303,57.75,58.45,57.35,57.4,67708
VOC,20210303,0.92,0.94,0.914,0.914,47503
YAPS,20210303,28.6,28.6,28,28,354
YINM,20210303,16.7,16.7,16.7,16.7,300
YNUM,20210303,1.84,1.84,1.84,1.84,2700
ZOT,20210303,5.55,5.6,5.52,5.58,161868