A3M,20210827,3.67,3.75,3.67,3.738,88323
ACS,20210827,23.05,23.05,22.71,23.03,436108
ACX,20210827,11.405,11.6,11.395,11.595,511339
ADL,20210827,0.488,0.495,0.452,0.48,312019
ADX,20210827,1.934,1.948,1.916,1.948,206253
ADZ,20210827,4.32,4.32,4.32,4.32,2154
AEDAS,20210827,27.7,27.9,27.35,27.8,48101
AENA,20210827,137.8,137.8,135.1,136.3,47707
AGIL,20210827,7.66,7.66,7.54,7.7,180
AGS,20210827,2.88,2.88,2.88,2.88,50
AI,20210827,0.1078,0.119,0.1066,0.117,6321823
AIR,20210827,114.62,114.9,113.56,114.58,1205
ALB,20210827,49.7,50.5,49.7,49.95,5503
ALC,20210827,27.2,27.2,27.2,27.8,20
ALM,20210827,14.14,14.2,13.94,14.11,238290
ALNT,20210827,15.25,15.85,15.25,15.85,2747
ALQ,20210827,4.74,4.74,4.7,4.7,4837
AMP,20210827,0.1838,0.1838,0.1818,0.1826,438277
AMS,20210827,51.44,51.5,50.64,51.26,690720
ANA,20210827,138.2,138.7,136.8,137,52616
ANE,20210827,30.29,30.8,29.5,29.5,54192
APAM,20210827,52,52.52,51.98,51.26,323
APPS,20210827,8.155,8.24,7.98,8.23,218909
ARM,20210827,9.36,9.98,9.36,9.98,1088
ART,20210827,4.05,4.06,4,4.01,1463
ATRY,20210827,11.15,11.2,11,11.1,10565
AZK,20210827,5.8,5.92,5.66,5.82,1306
BAIN,20210827,2.8,2.8,2.8,2.8,204
BBVA,20210827,5.6,5.612,5.508,5.58,7952158
BDL,20210827,113,113,112,113,31
BKT,20210827,4.927,5.01,4.921,5.01,1114860
BKY,20210827,0.1848,0.1848,0.182,0.1845,268384
CABK,20210827,2.637,2.659,2.619,2.651,4935688
CAF,20210827,36.3,36.65,36.3,36.6,7760
CASH,20210827,0.798,0.817,0.79,0.8,212564
CBAV,20210827,18.3,19.8,18.3,19.8,2651
CCEP,20210827,49.28,49.32,49.12,49.58,102
CDR,20210827,0.656,0.68,0.63,0.652,470133
CEV,20210827,7.8,8,7.8,8,3096
CIE,20210827,24.56,24.7,24.5,24.66,95528
CLE,20210827,0.25,0.25,0.24,0.24,2782
CLNX,20210827,60.4,60.78,60.26,60.78,656465
CLR,20210827,1.59,1.63,1.59,1.62,1753
COL,20210827,8.93,9.225,8.915,9.18,392720
COM,20210827,1.15,1.15,1.05,1.095,119547
DIA,20210827,0.0202,0.0202,0.02,0.0201,16196965
DOM,20210827,4.565,4.63,4.555,4.63,21100
EAT,20210827,6.815,7.02,6.785,7.02,11803
EBRO,20210827,16.96,17.04,16.9,16.96,24813
ECR,20210827,3.435,3.49,3.425,3.44,40667
EDR,20210827,5.97,6.36,5.92,6.36,123161
EEP,20210827,0.404,0.404,0.394,0.394,1740
EIDF,20210827,11.8,11.8,11.8,11.8,1568
ELE,20210827,20.16,20.21,20.05,20.06,508897
ELZ,20210827,1.955,1.995,1.935,1.99,16839
ENC,20210827,2.556,2.556,2.5,2.552,303764
END,20210827,4.9,4.9,4.7,4.7,6720
ENER,20210827,5.18,5.7,5.18,5.52,45429
ENG,20210827,19.28,19.37,19.15,19.26,450965
ENO,20210827,9.9,9.98,9.88,9.98,5107
EZE,20210827,0.328,0.338,0.328,0.338,162199
FACE,20210827,4.75,4.78,4.505,4.6,15666
FAE,20210827,3.3,3.318,3.28,3.29,149743
FCC,20210827,10.5,10.72,10.46,10.46,55630
FDR,20210827,35.7,36.05,35.5,35.8,206308
FER,20210827,24.56,24.56,24.32,24.46,591686
GALQ,20210827,1.52,1.52,1.43,1.435,9238
GAM,20210827,25.39,25.72,24.79,25.49,849947
GAS,20210827,21.79,21.82,21.7,21.76,759993
GCO,20210827,32.25,32.5,32.2,32.4,6324
GEST,20210827,3.934,4.004,3.934,3.996,168629
GIGA,20210827,9.56,9.7,9.56,9.7,1391
GRE,20210827,29.9,29.9,29.1,29.85,10473
GRF,20210827,20.3,20.55,20.26,20.55,522587
GRF.P,20210827,12.13,12.25,12.08,12.25,154150
GRN,20210827,13,13,12.65,13,1308
GSJ,20210827,5.01,5.09,5,5.09,6338
HLZ,20210827,13.25,13.8,13.25,13.7,9508
HOME,20210827,12.1,12.2,12.02,12.1,20499
IAG,20210827,1.897,1.9185,1.8685,1.9115,7672531
IBE,20210827,10.455,10.49,10.405,10.45,5639450
IBG,20210827,19.6,19.6,19.35,19.4,200
IDR,20210827,8.795,8.815,8.69,8.815,333069
IFF,20210827,0.59,0.59,0.59,0.59,2500
INDDT,20210827,6824,6856.8,6800.7,6856.8,45849
ISUR,20210827,7.6,7.62,7.42,7.56,502
ITX,20210827,28.92,29.1,28.72,28.96,1234217
IZER,20210827,7.96,7.96,7.68,7.96,387
LDA,20210827,1.782,1.848,1.782,1.8445,797173
LGT,20210827,12,12,11.75,12,3336
LLN,20210827,5.3,5.4,5.25,5.26,11031
LLYC,20210827,11.04,11.5,11.04,11.16,2797
LOG,20210827,18.15,18.36,18.09,18.36,97381
LRE,20210827,5.53,5.53,5.45,5.53,21468
MAKS,20210827,23.4,23.4,23.4,23.4,43
MAP,20210827,1.8385,1.8385,1.808,1.836,2121776
MCM,20210827,16.82,16.86,16.7,16.86,3732
MDF,20210827,0.861,0.8745,0.845,0.853,168858
MED,20210827,0.85,0.85,0.85,0.85,2950
MEL,20210827,6.074,6.076,5.942,6.076,397849
MIO,20210827,7.95,7.95,7.95,7.95,210
MONI,20210827,0.16,0.16,0.16,0.16,92491
MRL,20210827,9.64,9.804,9.578,9.804,234705
MTB,20210827,1.64,1.7,1.64,1.7,1507
MTS,20210827,28.53,29.445,28.51,29.43,379908
MVC,20210827,7.37,7.43,7.25,7.25,8126
NBI,20210827,6.25,6.25,6.25,6.25,121
NEA,20210827,5.7,5.7,5.68,5.7,799
NHH,20210827,3.64,3.78,3.64,3.75,65882
NTH,20210827,1.7,1.72,1.7,1.72,10782
NTX,20210827,4.2,4.2,4,4.08,2500
NXT,20210827,0.586,0.596,0.568,0.596,38043
NYE,20210827,0.0076,0.0076,0.0072,0.0076,6813100
OHL,20210827,0.639,0.644,0.6255,0.6325,978458
OLE,20210827,0.3744,0.3744,0.3654,0.3714,294581
ORY,20210827,3.525,3.58,3.52,3.56,38732
PAR,20210827,4.61,4.61,4.61,4.61,550
PHM,20210827,73.58,73.58,71.64,72.32,62215
PRM,20210827,14.75,14.85,14.35,14.65,3546
PRO,20210827,17.8,17.8,17.6,17.65,271
PRS,20210827,0.67,0.695,0.64,0.64,405167
PSG,20210827,2.74,2.76,2.73,2.752,108144
PSI,20210827,5330.79,5340.87,5299.02,5321.2,5321
PVA,20210827,0.469,0.5,0.469,0.495,512935
R4,20210827,8.66,8.68,8.64,8.68,2536
RBT,20210827,2.6,2.6,2.6,2.66,78
RDM,20210827,1.434,1.434,1.434,1.434,70400
REE,20210827,16.985,17.035,16.915,17.035,529346
REN,20210827,1.935,2,1.935,1.97,18865
REP,20210827,9.761,9.93,9.696,9.904,3356071
RIO,20210827,3.42,3.42,3.42,3.5,219
RJF,20210827,4.945,4.945,4.85,4.86,14432
RLIA,20210827,0.72,0.72,0.714,0.714,10706
ROVI,20210827,56.5,59.5,56.2,58.5,179471
SAB,20210827,0.6092,0.613,0.602,0.613,10060776
SAN,20210827,3.146,3.1735,3.1155,3.166,14527616
SCYR,20210827,2.084,2.104,2.074,2.104,1166693
SLR,20210827,16.895,16.895,16.31,16.65,455021
SOL,20210827,6.79,6.84,6.54,6.84,34314
SPK,20210827,26.35,26.35,26.2,26.25,18162
SPS,20210827,0.9,0.909,0.873,0.909,3804
TEF,20210827,4.2465,4.2775,4.2285,4.276,6694156
TL5,20210827,5.15,5.29,5.15,5.26,204760
TLGO,20210827,4.6,4.65,4.58,4.58,27690
TRE,20210827,7.945,8.075,7.78,7.93,254732
TRG,20210827,0.4105,0.411,0.403,0.4075,117319
TUB,20210827,1.502,1.502,1.47,1.486,49536
UBS,20210827,0.0169,0.0169,0.0166,0.0167,2510764
UNI,20210827,0.76,0.7755,0.7595,0.7715,2243129
VER,20210827,3.8,3.84,3.8,3.8,6342
VID,20210827,98.4,98.4,96.8,97.6,5240
VIS,20210827,60.15,60.45,59.55,60.25,19930
VOC,20210827,1.09,1.09,1.08,1.08,10828
YAC1,20210827,1.27,1.27,1.26,1.26,5140
YEIS,20210827,6.85,6.85,6.85,6.85,1460
YNUM,20210827,1.88,1.88,1.88,1.88,2500
YVBA,20210827,9.4,9.4,9.4,9.4,532
YZBL,20210827,1.18,1.18,1.18,1.18,2800
ZOT,20210827,5.63,5.66,5.61,5.66,112612