A3M,20210420,3.534,3.554,3.4,3.416,276818
ACS,20210420,28.33,28.33,27.2,27.22,776520
ACX,20210420,11.705,11.765,11.475,11.505,593733
ADL,20210420,0.91,0.918,0.88,0.882,33534
ADX,20210420,2.042,2.042,1.979,1.98,1112008
ADZ,20210420,4.5,4.5,4.5,4.5,634
AEDAS,20210420,23.6,23.6,22.6,22.6,8023
AENA,20210420,141,141.35,134.65,134.7,175843
AGIL,20210420,7.86,7.96,7.6,7.6,26458
AGS,20210420,2.87,2.9,2.86,2.86,86928
AI,20210420,0.135,0.137,0.1284,0.131,19044209
AIR,20210420,102.48,102.66,98,98.1,13321
ALB,20210420,43.75,43.75,42.9,43.2,8107
ALC,20210420,28.6,28.6,28.6,28.6,100
ALM,20210420,12.71,12.73,12.55,12.69,300628
ALNT,20210420,14,14,13.8,13.85,1487
ALQ,20210420,5.55,5.6,5.55,5.6,446
AMP,20210420,0.1964,0.198,0.193,0.1956,2178216
AMS,20210420,58.88,59.06,55.94,56.14,835892
ANA,20210420,139.8,140.4,138.4,139.8,71388
APAM,20210420,43.6,43.73,43.2,43.52,205
APPS,20210420,8.67,8.67,8.45,8.51,137103
ARM,20210420,9,9.1,9,9,4037
ATRY,20210420,9.48,9.48,9.3,9.4,7311
AZK,20210420,5.86,5.88,5.86,5.86,1607
BAIN,20210420,2.56,2.56,2.56,2.56,3993
BBVA,20210420,4.5005,4.524,4.303,4.3125,19944943
BDL,20210420,121,124,121,123,98
BIO,20210420,2.14,2.145,2.14,2.145,126277
BKT,20210420,5.896,5.9,5.64,5.64,2927766
BKY,20210420,0.372,0.3758,0.326,0.359,7328144
CABK,20210420,2.599,2.599,2.492,2.499,11531677
CAF,20210420,40.85,40.95,39.8,39.95,32789
CASH,20210420,0.771,0.78,0.75,0.753,1367144
CBAV,20210420,13.5,13.5,13.2,13.7,216
CCEP,20210420,46.22,46.22,45.28,45.5,1638
CDR,20210420,1.29,1.316,1.23,1.258,171299
CEV,20210420,7.05,7.05,7.05,7.05,502
CIE,20210420,23.42,23.78,23.32,23.54,231176
CLNX,20210420,45.77,46.37,45.1,45.97,1197984
CLR,20210420,2,2,2,2,5463
COL,20210420,8.315,8.39,8.25,8.39,511110
COM,20210420,0.75,0.87,0.68,0.688,1331627
DIA,20210420,0.119,0.119,0.116,0.116,2375641
DOM,20210420,4.32,4.32,4.165,4.17,62470
EAT,20210420,7.39,7.43,7.19,7.43,911
EBRO,20210420,17.72,17.72,17.5,17.58,41181
ECR,20210420,2.6,2.64,2.55,2.55,150081
EDR,20210420,4.68,4.68,4.38,4.4,253327
EEP,20210420,0.45,0.45,0.45,0.45,6000
EKT,20210420,11.06,11.08,11.06,11.08,306682
ELE,20210420,22.21,22.22,22.05,22.17,1056617
ELZ,20210420,1.375,1.385,1.32,1.325,54983
ENC,20210420,4.09,4.14,3.954,3.962,675558
ENG,20210420,18.71,18.71,18.005,18.005,2000931
ENO,20210420,10.55,10.65,10.35,10.35,5102
EZE,20210420,0.4085,0.4085,0.3905,0.393,1444093
FACE,20210420,4.12,4.2,4.045,4.045,39019
FAE,20210420,3.6,3.6,3.508,3.52,322548
FCC,20210420,10.88,10.88,10.6,10.7,36616
FDR,20210420,26.05,26.15,25.15,25.45,374044
FER,20210420,22.62,22.66,21.79,21.8,1215179
GALQ,20210420,1.545,1.55,1.52,1.52,6195
GAM,20210420,29.87,30.12,28.81,29.34,803041
GAS,20210420,20.99,21.02,20.79,20.82,567523
GCO,20210420,36,36,34.95,35.15,36814
GEST,20210420,4.51,4.568,4.468,4.468,316988
GIGA,20210420,10.3,10.4,10.2,10.3,6918
GRE,20210420,27.4,27.5,26,26,49315
GRF,20210420,23.17,23.17,22.63,22.94,752809
GRF.P,20210420,15.25,15.25,14.93,14.96,168453
GRN,20210420,16.55,16.55,15.65,15.85,9515
GSJ,20210420,5.88,5.94,5.8,5.82,31634
HLZ,20210420,13.9,13.9,13.1,13.3,21549
HOME,20210420,10.8,11.02,10.64,10.9,64489
IAG,20210420,2.436,2.436,2.244,2.247,36071757
IBE,20210420,11.6,11.63,11.39,11.425,10987949
IBG,20210420,19.8,20.1,18.95,19,8159
IDR,20210420,7.69,7.725,7.48,7.5,800683
INDDT,20210420,6405.4,6405.4,6237.7,6251.7,115145
ISUR,20210420,8.56,8.64,8.12,8.2,5927
ITX,20210420,28.69,28.76,27.76,27.87,2302121
IZER,20210420,9.38,9.4,8.98,9.02,16870
LBK,20210420,0.2914,0.293,0.2852,0.2876,2415631
LGT,20210420,13.35,13.35,12.65,12.65,3426
LLN,20210420,6.3,6.31,6.12,6.25,59166
LOG,20210420,17.33,17.35,16.99,17.11,203845
LRE,20210420,5.36,5.36,5.25,5.36,72498
MAKS,20210420,30.7,31.3,30.7,31,669
MAP,20210420,1.804,1.805,1.731,1.738,5212446
MCM,20210420,14.9,14.96,14.6,14.6,18559
MDF,20210420,0.99,0.9965,0.94,0.946,1347238
MEL,20210420,6.844,6.846,6.45,6.46,1188469
MONI,20210420,0.21,0.21,0.204,0.204,35900
MRL,20210420,9.178,9.198,9,9.136,925891
MTB,20210420,1.37,1.37,1.36,1.36,1609
MTS,20210420,24.75,24.905,23.635,23.795,711758
MVC,20210420,7.67,7.73,7.54,7.6,99728
NBI,20210420,6.4,6.4,6.35,6.4,1707
NEA,20210420,4.9,4.9,4.84,4.87,12659
NHH,20210420,3.895,3.895,3.75,3.75,70589
NTH,20210420,1.65,1.69,1.65,1.69,4147
NTX,20210420,4.34,4.34,4.26,4.3,5709
NXT,20210420,0.486,0.51,0.486,0.492,28677
NYE,20210420,0.0124,0.0126,0.0117,0.0117,60811600
OHL,20210420,0.66,0.6605,0.6385,0.647,612453
OLE,20210420,0.461,0.48,0.4426,0.447,5379212
ORY,20210420,3.6,3.605,3.435,3.48,144626
PANG,20210420,2.02,2.06,2.02,2.06,5490
PHM,20210420,93,93.62,90.72,91.14,80747
PRM,20210420,10.25,10.35,10.2,10.2,6154
PRO,20210420,17.4,17.6,17.4,17.6,19332
PRS,20210420,0.965,0.965,0.934,0.94,177465
PSG,20210420,2.814,2.814,2.738,2.754,954838
PSI,20210420,5012.48,5025.3,4948.06,4953.84,4953
PVA,20210420,0.493,0.505,0.475,0.49,120699
QBT,20210420,0.3985,0.4005,0.392,0.4,548496
R4,20210420,8.22,8.22,8.08,8.2,245
RBT,20210420,2.74,2.74,2.74,2.74,206
RDM,20210420,1.142,1.142,1.1,1.116,39455
REE,20210420,15.3,15.3,15.04,15.115,1279993
REN,20210420,1.96,1.96,1.88,1.92,56446
REP,20210420,10.24,10.32,9.85,9.85,9835506
RIO,20210420,3.52,3.52,3.52,3.56,250
RJF,20210420,5.69,5.9,5.67,5.84,116881
RLIA,20210420,0.698,0.7,0.688,0.688,36081
ROVI,20210420,47.05,47.25,46.55,47,25787
SAB,20210420,0.4762,0.4762,0.4556,0.457,30291719
SAN,20210420,2.955,2.9715,2.8435,2.8515,51592705
SCYR,20210420,2.176,2.184,2.088,2.094,1782530
SLR,20210420,17.72,17.835,16.645,16.645,1919354
SOL,20210420,8.7,8.765,8.31,8.385,307052
SPK,20210420,20.5,20.65,20.25,20.25,56963
SPS,20210420,1.074,1.112,1.056,1.06,35272
TEF,20210420,3.761,3.761,3.667,3.685,15485390
TL5,20210420,4.75,4.796,4.55,4.576,360711
TLGO,20210420,4.24,4.24,4.11,4.13,52126
TRE,20210420,12.54,12.58,12.01,12.13,218445
TRG,20210420,0.43,0.439,0.417,0.4175,2407254
TUB,20210420,1.69,1.69,1.624,1.624,399511
UBS,20210420,0.0196,0.0196,0.019,0.0191,43802013
UNI,20210420,0.805,0.82,0.7905,0.797,1498358
VER,20210420,4.015,4.065,3.94,4.015,34593
VID,20210420,93,93,89.3,90.7,15733
VIS,20210420,60.2,60.3,59.3,59.6,66345
VOC,20210420,1.15,1.19,1.11,1.11,36560
YAC1,20210420,1.18,1.18,1.18,1.18,4235
YATO,20210420,9.4,9.4,9.4,9.4,450
YMHRE,20210420,3.7,3.72,3.7,3.72,3999
YPARK,20210420,1.51,1.51,1.51,1.51,1021
YPR3,20210420,0.705,0.705,0.705,0.705,7093
YVIT,20210420,11.3,11.3,11.3,11.3,1085
ZOT,20210420,5.35,5.42,5.35,5.4,473359