A3M,20210623,3.714,3.714,3.618,3.628,138005
ACS,20210623,23,23.01,22.6,22.6,797275
ACS.D,20210623,1.204,1.21,1.1845,1.1845,2309083
ACX,20210623,9.75,9.924,9.714,9.876,1630699
ADL,20210623,0.61,0.61,0.598,0.61,24927
ADX,20210623,2.004,2.028,1.955,1.97,823207
ADZ,20210623,4.18,4.18,4.18,4.29,33
AEDAS,20210623,22.95,23.45,22.8,22.8,10315
AENA,20210623,143.8,144.5,142.15,142.6,104476
AGIL,20210623,7.3,7.3,7.2,7.2,5455
AGS,20210623,2.78,2.78,2.78,2.78,10000
AI,20210623,0.118,0.118,0.114,0.1146,1039118
AIR,20210623,112.46,113.14,111.18,111.28,3025
ALB,20210623,44.9,44.9,44,44.4,12605
ALC,20210623,26.6,26.6,26,26,352
ALM,20210623,14.62,14.81,14.47,14.71,229512
ALNT,20210623,15.05,15.05,14.85,15,6921
AMP,20210623,0.181,0.185,0.18,0.18,1043250
AMS,20210623,63.86,64.14,63.18,63.4,464956
ANA,20210623,127.5,128.4,125.2,125.2,109387
APAM,20210623,42.59,42.59,42.4,42.29,314
APPS,20210623,8.25,8.49,8.25,8.35,75856
ARM,20210623,9.08,9.46,9.08,9.1,115
ART,20210623,4.3,4.35,4.225,4.25,92695
ATRY,20210623,9.16,9.3,9,9.12,9467
AZK,20210623,6.18,6.24,6.02,6.2,4585
BAIN,20210623,2.78,2.78,2.78,2.72,40
BBVA,20210623,5.3,5.34,5.27,5.27,12556182
BDL,20210623,119,120,119,119,258
BIO,20210623,2.185,2.195,2.185,2.19,245172
BKT,20210623,4.3,4.324,4.252,4.279,1570394
BKY,20210623,0.3588,0.3588,0.346,0.3462,2213217
CABK,20210623,2.627,2.649,2.595,2.595,7419999
CAF,20210623,36.45,36.7,36.1,36.2,29030
CASH,20210623,0.848,0.848,0.834,0.837,619034
CBAV,20210623,14,14.3,13.4,13.8,2806
CCEP,20210623,52.65,52.9,52,52.5,720
CDR,20210623,0.749,0.758,0.639,0.64,2156507
CIE,20210623,25.38,25.5,24.92,25.3,185846
CLNX,20210623,53.54,53.56,52.98,52.98,575408
CLR,20210623,1.66,1.72,1.63,1.64,42770
COL,20210623,8.965,8.985,8.86,8.86,513663
COM,20210623,0.87,0.944,0.87,0.936,62385
DIA,20210623,0.0708,0.0722,0.0691,0.0694,3295424
DOM,20210623,4.355,4.485,4.355,4.42,73789
EAT,20210623,6.55,6.55,6.45,6.48,4799
EBRO,20210623,17.62,17.7,17.5,17.56,25733
ECR,20210623,3.495,3.525,3.435,3.445,84483
EDR,20210623,6.87,6.98,6.81,6.97,53289
EKT,20210623,10.94,10.96,10.92,10.96,94584
ELE,20210623,22.65,22.65,22.19,22.2,951506
ELZ,20210623,2.35,2.35,2.2,2.28,65262
ENC,20210623,3.42,3.446,3.352,3.404,794344
ENER,20210623,5.7,5.87,5.7,5.87,11128
ENG,20210623,19.735,19.79,19.535,19.535,891812
ENO,20210623,10.95,10.95,10.8,10.9,8671
EZE,20210623,0.351,0.3585,0.35,0.3585,463716
FACE,20210623,5.37,5.37,5.13,5.3,13346
FAE,20210623,3.314,3.36,3.302,3.344,288320
FCC,20210623,10.08,10.58,9.85,9.88,35576
FDR,20210623,34.2,34.4,33.8,34.2,266581
FER,20210623,24.85,25.24,24.75,24.82,630658
GALQ,20210623,1.595,1.595,1.5,1.59,4115
GAM,20210623,27.05,27.2,26.59,26.75,605810
GAS,20210623,21.84,21.85,21.6,21.64,651286
GCO,20210623,32.85,33,32.45,32.65,15218
GEST,20210623,4.6,4.6,4.492,4.528,339551
GIGA,20210623,9.9,10,9.64,9.8,3909
GRE,20210623,29.55,29.55,28.55,28.65,77054
GRF,20210623,22.68,22.72,22.25,22.26,870489
GRF.P,20210623,14.75,14.77,14.42,14.43,124999
GRN,20210623,13.4,13.4,13,13.2,7713
GSJ,20210623,5.33,5.45,5.32,5.32,22021
HLZ,20210623,14.1,14.1,14,14.1,7673
HOME,20210623,10.96,10.96,10.82,10.9,76193
IAG,20210623,2.3,2.318,2.268,2.27,9195027
IBE,20210623,10.785,10.815,10.425,10.425,11282466
IBG,20210623,18,18.1,17.8,18,1937
IDR,20210623,7.6,7.645,7.505,7.56,416717
IFF,20210623,0.338,0.354,0.338,0.354,30000
INDDT,20210623,6640.9,6652.5,6574.8,6574.8,71997
ISUR,20210623,7.78,7.78,7.58,7.6,1523
ITX,20210623,30.86,30.87,30.37,30.37,1172058
IZER,20210623,8.18,8.24,8.04,8.1,3463
KOM,20210623,2.5,2.5,2.5,2.46,130
LBK,20210623,0.313,0.3194,0.3066,0.3174,3136443
LDA,20210623,1.75,1.769,1.7105,1.733,922217
LGT,20210623,11.85,12.2,11.85,12.2,1014
LIB,20210623,2.68,2.68,2.62,2.62,1340
LLN,20210623,6,6.13,5.95,6,15160
LOG,20210623,17.6,17.61,17.16,17.2,125416
LRE,20210623,5.06,5.16,5.01,5.01,49041
MAKS,20210623,24.9,25,24.4,24.6,505
MAP,20210623,1.779,1.7885,1.76,1.76,2907290
MCM,20210623,16.44,16.44,16,16.02,14080
MDF,20210623,0.8675,0.8795,0.82,0.833,586526
MEL,20210623,6.882,6.928,6.726,6.806,554237
MONI,20210623,0.208,0.208,0.204,0.208,15009
MRL,20210623,9.25,9.3,9.102,9.102,607676
MTB,20210623,1.7,1.72,1.68,1.68,1176
MTS,20210623,24.6,25.005,24.59,24.88,347075
MVC,20210623,6.9,7,6.82,6.82,33190
NBI,20210623,6.7,6.7,6.7,6.7,110
NEA,20210623,5.7,5.7,5.68,5.68,2400
NHH,20210623,3.79,3.865,3.745,3.845,34932
NTH,20210623,1.695,1.7,1.65,1.65,24262
NTX,20210623,4,4.1,4,4.1,3002
NXT,20210623,0.52,0.526,0.52,0.526,4510
NYE,20210623,0.0087,0.0087,0.0085,0.0087,6522200
OHL,20210623,0.725,0.75,0.7,0.727,2936282
OLE,20210623,0.3682,0.38,0.3676,0.3728,381578
ORY,20210623,3.895,3.935,3.83,3.88,135435
PAR,20210623,3.6,3.78,3.58,3.7,184471
PHM,20210623,74.44,75.4,73.3,74.72,61272
PRM,20210623,11.25,11.4,10.95,10.95,3028
PRO,20210623,17.5,17.5,17.4,17.5,130
PRS,20210623,0.904,0.904,0.85,0.87,107979
PSG,20210623,2.598,2.598,2.54,2.54,285105
PSI,20210623,5075.41,5086.92,5033.97,5046.99,5046
PVA,20210623,0.51,0.518,0.506,0.515,38892
R4,20210623,8.32,8.38,8.24,8.38,4465
RBT,20210623,2.86,2.86,2.86,2.8,24
RDM,20210623,1.324,1.324,1.32,1.32,8158
REE,20210623,16.54,16.61,16.29,16.3,1462040
REN,20210623,2.12,2.12,2.11,2.11,3751
REP,20210623,10.85,11.05,10.848,10.852,3442118
RJF,20210623,5,5.02,4.82,4.88,40495
RJF.D,20210623,0.0402,0.043,0.0402,0.0405,220996
RLIA,20210623,0.72,0.72,0.714,0.718,23799
ROVI,20210623,53.2,56.9,53.2,56.6,164428
SAB,20210623,0.599,0.6016,0.5878,0.5922,15251090
SAN,20210623,3.295,3.331,3.2655,3.2755,25623328
SCY.D,20210623,0.0528,0.0548,0.0525,0.0548,3348615
SCYR,20210623,2.142,2.154,2.104,2.146,2232711
SLR,20210623,15.675,15.845,15.005,15.005,743829
SOL,20210623,7.3,7.315,7.12,7.245,74271
SPK,20210623,26.15,26.25,26.15,26.25,159243
SPS,20210623,0.972,1,0.97,0.971,19497
TEF,20210623,3.968,4.005,3.8935,3.8935,8675572
TL5,20210623,4.95,5.02,4.854,4.89,257098
TLGO,20210623,4.855,4.97,4.755,4.755,280943
TRE,20210623,11.44,11.48,11.32,11.37,155114
TRG,20210623,0.4145,0.419,0.402,0.402,364773
TUB,20210623,1.668,1.668,1.512,1.534,713834
UBS,20210623,0.0163,0.0167,0.0162,0.0166,14226479
UNI,20210623,0.885,0.8865,0.864,0.87,1707479
VER,20210623,3.835,3.85,3.785,3.79,1595
VID,20210623,98,100.4,97.8,99.9,14080
VIS,20210623,58,58,57.45,57.7,44459
VOC,20210623,1.11,1.125,1.11,1.125,826
YAC1,20210623,1.28,1.28,1.28,1.28,24600
YATO,20210623,9.65,9.65,9.6,9.6,8314
YFID,20210623,14.5,14.6,14.5,14.6,688
YGGC,20210623,142,142,142,142,315
YMEI,20210623,38.6,38.6,38,38.6,208
YMHRE,20210623,3.9,3.9,3.9,3.9,280
YMPI,20210623,2.08,2.08,2.08,2.08,2452
YNUM,20210623,1.78,1.78,1.78,1.78,1000
YQPQ,20210623,0.995,0.995,0.995,0.995,20000
YTRA,20210623,6.55,6.55,6.55,6.55,1528
YVIT,20210623,10.8,10.8,10.8,10.8,1000
ZOT,20210623,5.86,5.9,5.8,5.84,322689