A3M,20210714,3.772,3.774,3.724,3.734,60349
ACS,20210714,22.17,22.34,21.95,22.12,496184
ACX,20210714,10.3,10.57,10.23,10.44,972200
ADL,20210714,0.489,0.52,0.478,0.52,87206
ADX,20210714,1.93,1.945,1.916,1.926,357924
ADZ,20210714,4.21,4.21,4.21,4.26,100
AEDAS,20210714,25.15,25.35,24.85,25,17453
AENA,20210714,135.65,135.75,133.25,133.6,126218
AGIL,20210714,7.34,7.34,7.22,7.22,12434
AGS,20210714,2.88,2.88,2.88,2.88,15300
AI,20210714,0.109,0.111,0.109,0.109,562946
AIR,20210714,111,111.74,109.94,111.24,1569
ALB,20210714,45.9,46.65,45.9,46.2,6254
ALM,20210714,14.73,14.84,14.61,14.75,208002
ALNT,20210714,14.85,15.1,14.85,15.1,1468
ALQ,20210714,4.98,4.98,4.98,4.94,107
AMP,20210714,0.1658,0.1672,0.1612,0.1672,1845289
AMS,20210714,55,55.74,54.18,55.46,862017
ANA,20210714,128.7,128.8,125.9,127.3,56075
ANE,20210714,30.53,30.53,29.5,30.33,138607
APAM,20210714,47.04,47.5,46,47.07,1641
APPS,20210714,8.245,8.285,8.18,8.19,111136
ARM,20210714,9.3,9.7,9.3,9.7,4275
ART,20210714,4.07,4.095,4.01,4.01,14306
ATRY,20210714,9.62,9.66,9.54,9.64,6896
AZK,20210714,5.98,5.98,5.86,5.98,787
BBVA,20210714,5.142,5.246,5.127,5.17,8563891
BIO,20210714,2.195,2.2,2.195,2.195,52559
BKT,20210714,4.26,4.376,4.251,4.3,3351832
BKY,20210714,0.162,0.1698,0.1483,0.1549,19069157
CABK,20210714,2.516,2.54,2.496,2.496,9332534
CAF,20210714,35.5,35.85,34.9,35.65,40716
CASH,20210714,0.85,0.85,0.825,0.827,388878
CBAV,20210714,13.9,14.1,13.9,14.1,560
CCEP,20210714,52.15,52.95,52.15,52.5,5837
CDR,20210714,0.529,0.535,0.501,0.521,423337
CEV,20210714,7.4,7.4,7.4,7.4,998
CIE,20210714,25.8,25.9,25.46,25.6,112139
CLE,20210714,0.216,0.216,0.206,0.206,15200
CLNX,20210714,54.26,54.86,53.14,53.7,1492375
CLR,20210714,1.74,1.74,1.74,1.74,2100
COL,20210714,8.79,8.805,8.63,8.665,516294
COM,20210714,1.01,1.29,0.97,1.285,535329
DIA,20210714,0.028,0.0308,0.025,0.0262,109536683
DIA.D,20210714,0.0155,0.0178,0.0126,0.015,44713680
DOM,20210714,4.44,4.59,4.44,4.55,78882
EAT,20210714,5.955,6.24,5.905,6.23,6569
EBRO,20210714,18.22,18.26,17.94,18.06,278942
ECR,20210714,3.12,3.18,3.085,3.125,206884
EDR,20210714,6.85,6.9,6.64,6.72,46453
EEP,20210714,0.4,0.4,0.4,0.4,6299
EIDF,20210714,7.2,7.5,7.2,7.5,21303
EKT,20210714,10.98,10.98,10.96,10.96,26869
ELE,20210714,21.08,21.15,20.84,21.04,857159
ELZ,20210714,2.17,2.18,2.06,2.06,101836
ENC,20210714,3.238,3.294,3.228,3.254,314187
END,20210714,3.98,4.16,3.98,4.16,59008
ENER,20210714,5.56,5.56,5.45,5.55,1364
ENG,20210714,18.325,18.42,18.315,18.375,605329
ENO,20210714,10.45,10.45,10.4,10.4,6722
EZE,20210714,0.3315,0.3315,0.323,0.33,279698
FACE,20210714,4.7,4.81,4.7,4.785,7716
FAE,20210714,3.38,3.4,3.36,3.38,193098
FCC,20210714,9.63,9.63,9.27,9.34,80715
FCC.D,20210714,0.39,0.39,0.371,0.371,471708
FDR,20210714,35.7,35.95,35.25,35.6,169886
FER,20210714,25.21,25.25,24.9,25.1,784038
GALQ,20210714,1.425,1.5,1.42,1.5,8351
GAM,20210714,26.8,26.86,26.01,26.28,796298
GAS,20210714,22.3,22.36,22.01,22.32,750329
GCO,20210714,32.25,32.3,31.85,31.9,19413
GEST,20210714,4.314,4.374,4.282,4.312,226877
GIGA,20210714,9.7,9.78,9.5,9.6,2222
GRE,20210714,29.2,29.85,29.05,29.4,26083
GRF,20210714,20.94,21.05,20.56,20.71,698408
GRF.P,20210714,13.6,13.6,13.29,13.47,192478
GRI,20210714,2.04,2.04,2.04,2.04,385
GRN,20210714,12.85,13,12.6,12.85,4190
GSJ,20210714,5.04,5.14,5.03,5.06,22983
HLZ,20210714,14.05,14.3,13.9,14.2,14373
HOME,20210714,11.7,11.7,11.44,11.68,73113
IAG,20210714,2.02,2.039,1.98,2.009,20369646
IBE,20210714,10.31,10.32,10.225,10.3,9028864
IBE.D,20210714,0.256,0.2578,0.2552,0.257,142165440
IBG,20210714,17.3,17.45,17.1,17.45,2157
IDR,20210714,7.45,7.61,7.36,7.575,566195
IFF,20210714,0.705,0.72,0.705,0.72,42607
INDDT,20210714,6518,6544.6,6494.9,6504.7,68171
ISUR,20210714,7.4,7.46,7.36,7.46,2558
ITX,20210714,29.33,29.49,29.11,29.29,1476842
IZER,20210714,8.3,8.4,8.12,8.2,5667
KOM,20210714,2.38,2.38,2.38,2.38,1000
LBK,20210714,0.2984,0.302,0.298,0.3004,1256167
LDA,20210714,1.818,1.826,1.8,1.815,632255
LGT,20210714,11.3,11.3,11.3,11.45,1
LIB,20210714,2.64,2.64,2.64,2.64,98
LLN,20210714,6.05,6.15,5.8,5.8,33063
LOG,20210714,17.48,17.48,17.31,17.45,83994
LRE,20210714,5.27,5.27,5.13,5.18,30126
MAKS,20210714,26.3,26.3,25.8,26.2,2650
MAP,20210714,1.778,1.778,1.745,1.7525,1877748
MCM,20210714,16.16,16.62,16.16,16.48,35091
MDF,20210714,0.7,0.7485,0.681,0.7305,926260
MEL,20210714,6,6,5.88,5.91,821663
MONI,20210714,0.2,0.2,0.2,0.2,6011
MRL,20210714,9.252,9.258,9.034,9.102,685805
MTB,20210714,1.71,1.71,1.6,1.64,2043
MTS,20210714,25.94,26.94,25.94,26.4,552352
MVC,20210714,6.61,6.65,6.6,6.62,5435
NEA,20210714,5.98,5.98,5.86,5.96,3095
NHH,20210714,3.695,3.695,3.65,3.69,12259
NTH,20210714,1.65,1.7,1.615,1.7,41445
NTX,20210714,3.98,4.1,3.98,4.1,1000
NXT,20210714,0.562,0.562,0.544,0.56,20872
NYE,20210714,0.008,0.008,0.0076,0.0077,13663600
OHL,20210714,0.58,0.602,0.565,0.592,2728541
OLE,20210714,0.344,0.3464,0.335,0.342,406990
ORY,20210714,3.575,3.6,3.52,3.53,110678
PAR,20210714,4.52,4.52,4.43,4.5,13326
PHM,20210714,75.52,77.04,75.2,75.72,80330
PRM,20210714,11.8,11.8,11.6,11.8,4482
PRO,20210714,17.4,17.4,17.4,17.6,350
PRS,20210714,0.82,0.82,0.812,0.82,15153
PSG,20210714,3.018,3.018,2.912,2.964,296267
PSI,20210714,5195.99,5193.11,5155.89,5167.42,5167
PVA,20210714,0.46,0.4705,0.451,0.47,92561
R4,20210714,8.44,8.52,8.42,8.5,3364
RDM,20210714,1.44,1.446,1.43,1.43,22423
REE,20210714,15.845,15.885,15.77,15.88,624558
REN,20210714,2.1,2.18,2.09,2.16,40468
REP,20210714,9.549,9.724,9.543,9.559,3989368
RJF,20210714,5.13,5.29,5.02,5.16,24859
RLIA,20210714,0.684,0.708,0.684,0.7,174607
ROVI,20210714,58.5,58.5,57.5,58.4,17019
SAB,20210714,0.5454,0.5586,0.5392,0.5468,20406079
SAN,20210714,3.093,3.1495,3.0835,3.104,20793329
SCYR,20210714,2.114,2.114,2.074,2.09,1918949
SLR,20210714,17.74,17.85,17.055,17.11,932689
SOL,20210714,7.14,7.14,6.82,6.82,132009
SPK,20210714,26.1,26.15,26.1,26.1,126084
SPS,20210714,0.84,0.84,0.802,0.802,29775
TEF,20210714,3.771,3.787,3.7385,3.765,7498690
TL5,20210714,5.385,5.46,5.375,5.4,84380
TLGO,20210714,4.445,4.445,4.335,4.335,36436
TRE,20210714,9.84,10.07,9.84,9.9,127199
TRG,20210714,0.471,0.481,0.463,0.4665,948110
TUB,20210714,1.49,1.498,1.45,1.492,87183
UBS,20210714,0.0167,0.0174,0.0167,0.0171,11797746
UNI,20210714,0.8325,0.8335,0.82,0.824,1344508
VER,20210714,3.675,3.675,3.63,3.645,974
VID,20210714,106,107.4,105.8,107,4234
VIS,20210714,58.7,58.7,57.65,57.95,50607
VOC,20210714,1.11,1.12,1.11,1.12,9995
YAC1,20210714,1.27,1.3,1.26,1.3,274443
YATO,20210714,9.45,9.45,9.4,9.4,747
YHSP,20210714,5.65,5.65,5.65,5.65,1593
YMHRE,20210714,3.88,3.88,3.88,3.88,4289
YQPQ,20210714,1.04,1.04,1.04,1.04,10000
YVIV,20210714,1.35,1.35,1.35,1.35,4000
ZOT,20210714,5.75,5.78,5.71,5.75,141241