A3M,20210601,3.988,4.05,3.988,4.05,231213
ACS,20210601,25.59,25.86,25.25,25.71,481026
ACX,20210601,11.32,11.545,10.78,11.5,865576
ADL,20210601,0.69,0.708,0.642,0.708,141524
ADX,20210601,2.02,2.044,2.016,2.028,325354
ADZ,20210601,4.55,4.55,4.38,4.38,625
AEDAS,20210601,20.9,21.8,20.9,21.75,29262
AENA,20210601,144.4,145.75,143.35,145.65,154023
AGIL,20210601,7.8,7.8,7.68,7.8,392
AI,20210601,0.1186,0.1186,0.1164,0.1168,796397
AIR,20210601,107.08,109.16,106.32,108.64,5683
ALB,20210601,46,46.2,45.9,46.1,6852
ALC,20210601,26.2,26.2,26.2,26.2,2817
ALM,20210601,14.06,14.45,14,14.22,284496
ALNT,20210601,15.35,15.8,15.3,15.35,721
ALQ,20210601,5.45,5.45,5.45,5.4,20
AMP,20210601,0.19,0.1912,0.1888,0.1898,638409
AMS,20210601,61.92,62.8,61.5,61.9,508132
ANA,20210601,138.8,139.1,137.1,137.7,77561
APAM,20210601,46,48.86,46,48.07,3688
APPS,20210601,8.57,8.63,8.5,8.57,58438
ARM,20210601,9.48,9.48,9.12,9.46,3
ATRY,20210601,8.7,8.78,8.52,8.56,18247
AZK,20210601,5.92,5.92,5.78,5.8,4512
BAIN,20210601,2.8,2.8,2.8,2.8,3700
BBVA,20210601,5.153,5.247,5.141,5.226,15340313
BDL,20210601,120,120,117,118,692
BIO,20210601,2.185,2.195,2.185,2.19,271341
BKT,20210601,4.719,4.726,4.672,4.689,1760598
BKY,20210601,0.378,0.378,0.3686,0.371,1005791
CABK,20210601,2.826,2.868,2.819,2.853,9075818
CAF,20210601,38.4,39.15,38.2,38.75,32361
CASH,20210601,0.79,0.79,0.75,0.757,730293
CBAV,20210601,14.9,14.9,14.6,14.7,331
CCEP,20210601,49.84,50.1,49.82,49.86,425
CDR,20210601,0.809,0.81,0.79,0.81,124029
CEV,20210601,7.4,7.4,7.4,7.65,17
CIE,20210601,24.9,25.7,24.84,25.64,241256
CLNX,20210601,49.26,49.71,48.76,49.42,893429
CLR,20210601,1.8,1.84,1.76,1.78,10934
COL,20210601,9.25,9.25,9.06,9.155,345183
COM,20210601,0.88,0.93,0.872,0.902,160018
DIA,20210601,0.0782,0.0788,0.0778,0.078,1616951
DOM,20210601,4.535,4.58,4.5,4.55,109514
EAT,20210601,7.32,7.36,7.03,7.3,5625
EBRO,20210601,17.3,17.7,17.3,17.56,70300
ECR,20210601,3.56,3.61,3.54,3.575,161714
EDR,20210601,5.2,5.34,5.17,5.33,157319
EKT,20210601,11,11.02,11,11,71373
ELE,20210601,22.4,22.4,22.02,22.04,2007542
ELZ,20210601,2.23,2.28,2.21,2.24,28767
ENC,20210601,3.474,3.566,3.468,3.5,1280780
ENER,20210601,5.2,5.32,5.2,5.21,9896
ENG,20210601,19.285,19.475,19.235,19.285,676158
ENO,20210601,10.75,10.8,10.6,10.7,20307
EZE,20210601,0.379,0.388,0.379,0.384,1167019
FACE,20210601,4.195,4.3,4.07,4.185,26491
FAE,20210601,3.434,3.434,3.366,3.38,232896
FCC,20210601,10.3,10.56,10.3,10.5,82907
FDR,20210601,33.4,33.6,32.8,33.1,258707
FER,20210601,24.2,24.33,24.07,24.2,727387
GALQ,20210601,1.685,1.69,1.64,1.685,30541
GAM,20210601,26.89,27.37,26.79,27,603342
GAS,20210601,21.46,21.49,21.23,21.34,567441
GCO,20210601,34.2,35.1,34.2,35,22928
GEST,20210601,4.47,4.684,4.47,4.64,258650
GIGA,20210601,9.92,9.92,9.7,9.72,7778
GRE,20210601,29.5,30.45,29.1,30.3,33829
GRF,20210601,22.92,23.03,22.66,22.66,493830
GRF.P,20210601,14.91,15.14,14.5,14.5,325593
GRN,20210601,14.8,14.8,14.5,14.5,5240
GSJ,20210601,5.74,5.78,5.62,5.75,27340
HLZ,20210601,13.7,13.7,13.5,13.5,2224
HOME,20210601,10.72,10.94,10.72,10.94,24742
IAG,20210601,2.372,2.414,2.354,2.399,11897708
IBE,20210601,10.995,11.075,10.875,10.92,9049937
IBG,20210601,18.4,18.4,18.15,18.15,1993
IDR,20210601,7.03,7.26,7.005,7.21,1486472
INDDT,20210601,6767.9,6811.2,6729.4,6797.1,95332
ISUR,20210601,8.38,8.38,7.98,8.38,10094
ITX,20210601,31.76,31.98,31.66,31.77,1488922
IZER,20210601,8.6,8.6,8.42,8.56,1285
KOM,20210601,2.3,2.32,2.3,2.32,2388
LBK,20210601,0.3314,0.337,0.3314,0.336,1782736
LDA,20210601,1.708,1.73,1.7,1.7,1505484
LGT,20210601,12.25,12.3,12.25,12.3,900
LIB,20210601,3.14,3.18,3.14,3.18,1200
LLN,20210601,6.14,6.14,5.92,5.94,19431
LOG,20210601,18.04,18.09,17.92,18.04,125099
LRE,20210601,5.44,5.44,5.37,5.4,16662
MAKS,20210601,29.8,32.5,29,31.3,5214
MAP,20210601,1.8655,1.892,1.8655,1.886,3089776
MCM,20210601,16.14,16.34,16.08,16.34,6755
MDF,20210601,0.9995,1,0.9715,0.982,312545
MEL,20210601,6.942,7.092,6.888,7.08,877608
MONI,20210601,0.22,0.22,0.22,0.22,34
MRL,20210601,9.49,9.574,9.402,9.57,588519
MTB,20210601,1.77,1.77,1.77,1.8,225
MTS,20210601,27.1,27.705,27.1,27.465,637667
MVC,20210601,7.19,7.35,7.13,7.27,24072
NBI,20210601,6.45,6.65,6.45,6.65,4850
NEA,20210601,5.48,5.68,5.32,5.66,12527
NHH,20210601,4,4,3.935,3.965,20822
NTH,20210601,1.695,1.695,1.61,1.645,42645
NTX,20210601,4,4.1,4,4.1,12696
NXT,20210601,0.476,0.499,0.476,0.499,40553
NYE,20210601,0.0114,0.0115,0.0113,0.0115,7194200
OHL,20210601,0.618,0.6325,0.618,0.6265,591123
OLE,20210601,0.38,0.3888,0.38,0.3822,678904
ORY,20210601,3.78,3.815,3.74,3.755,79637
PANG,20210601,1.88,1.88,1.88,1.88,1200
PHM,20210601,77.3,77.38,73.8,74.5,122800
PRM,20210601,10.95,11.4,10.95,11.3,1509
PRO,20210601,18,18,17.8,18,4664
PRS,20210601,0.881,0.925,0.881,0.908,83785
PSG,20210601,2.534,2.574,2.534,2.566,419708
PSI,20210601,5180.27,5234.67,5191.58,5219.65,5219
PVA,20210601,0.51,0.517,0.505,0.505,121958
R4,20210601,8.48,8.48,8.48,8.48,2345
RBT,20210601,2.7,2.72,2.7,2.7,1081
RDM,20210601,1.066,1.066,1.066,1.05,200
REE,20210601,16.445,16.57,16.375,16.42,1103620
REN,20210601,2.5,2.5,2.34,2.39,80064
REP,20210601,11,11.278,11,11.24,5289149
RIO,20210601,3.58,3.58,3.4,3.54,3410
RJF,20210601,5.41,5.45,5.22,5.25,27559
RLIA,20210601,0.694,0.71,0.694,0.702,14695
ROVI,20210601,57.6,58.5,56.7,57.8,49136
SAB,20210601,0.633,0.645,0.6268,0.6428,26257096
SAN,20210601,3.445,3.486,3.435,3.478,26366855
SCYR,20210601,2.21,2.232,2.194,2.226,1094675
SLR,20210601,16.315,16.475,15.845,16.065,856896
SOL,20210601,7.125,7.125,6.93,7.015,126902
SPK,20210601,18.92,19.34,18.92,19,21637
SPS,20210601,1.066,1.068,1.05,1.068,15577
TEF,20210601,3.91,3.928,3.8305,3.8655,18594339
TEF.D,20210601,0.194,0.196,0.1903,0.1922,63611588
TL5,20210601,5.8,5.845,5.74,5.785,152818
TLGO,20210601,4.955,5,4.945,4.995,46161
TRE,20210601,11.76,12.14,11.76,12.11,157094
TRG,20210601,0.44,0.451,0.44,0.4405,251537
TUB,20210601,1.81,1.812,1.77,1.81,212532
UBS,20210601,0.018,0.0188,0.018,0.0184,28447517
UNI,20210601,0.92,0.9395,0.9115,0.938,986075
VER,20210601,3.76,3.89,3.76,3.85,10552
VID,20210601,94.2,95.3,94.2,95,6006
VIS,20210601,57.75,57.75,57.1,57.55,52247
VOC,20210601,1.14,1.2,1.14,1.18,221896
YAC1,20210601,1.24,1.24,1.24,1.24,10000
YEIS,20210601,7.15,7.15,7.15,7.15,600
YFID,20210601,14.1,14.2,14.1,14.2,708
YGOP,20210601,15.5,15.5,15.5,15.5,646
YMEI,20210601,44.2,44.2,44.2,44.2,200
YMHRE,20210601,3.92,3.92,3.92,3.94,110
YMPI,20210601,2.38,2.38,2.36,2.36,4304
YORE,20210601,0.98,0.98,0.98,0.98,1500
YQPQ,20210601,1.01,1.01,1,1,14100
YVIT,20210601,11.2,11.2,11.2,11.2,1000
YZBL,20210601,1.25,1.25,1.25,1.25,1500
ZOT,20210601,5.71,5.74,5.68,5.71,172226