A3M,20210901,3.72,3.752,3.692,3.712,173486
ACS,20210901,22.98,23.66,22.98,23.51,528055
ACX,20210901,11.65,11.65,11.36,11.515,841704
ADL,20210901,0.474,0.52,0.466,0.52,100092
ADX,20210901,1.954,1.954,1.882,1.897,787454
ADZ,20210901,4.3,4.51,4.26,4.5,5996
AEDAS,20210901,27.6,28.15,27.55,27.75,72046
AENA,20210901,137.4,139.4,136.95,138.1,86010
AGIL,20210901,7.46,7.46,7.46,7.48,105
AGS,20210901,2.61,2.61,2.61,2.88,1
AI,20210901,0.1124,0.1134,0.1074,0.1134,1581314
AIR,20210901,116.24,118.48,116.24,117.9,7881
ALB,20210901,49.3,50.2,49.3,50.1,15235
ALC,20210901,28.4,28.4,28.4,28.4,180
ALM,20210901,14.52,14.72,14.46,14.63,339986
ALNT,20210901,15.4,15.8,15.35,15.35,835
ALQ,20210901,4.8,4.8,4.8,4.84,94
AMP,20210901,0.1872,0.1872,0.1812,0.1812,347804
AMS,20210901,52.18,53.44,52.14,53.12,1194808
ANA,20210901,139.7,141,138.6,139.8,91039
ANE,20210901,30.28,30.87,30.25,30.66,70950
APAM,20210901,51.56,52,51.24,51.24,1123
APPS,20210901,8.1,8.47,8.1,8.43,198523
ARM,20210901,9.24,9.24,9.24,9.98,12
ART,20210901,3.96,3.96,3.96,3.96,744
ATRY,20210901,11.1,11.1,10.85,10.95,34548
AZK,20210901,5.88,5.88,5.82,5.84,356
BAIN,20210901,2.6,2.8,2.6,2.8,1500
BBVA,20210901,5.624,5.688,5.602,5.637,13229785
BDL,20210901,113,113,112,113,64
BKT,20210901,4.94,5.028,4.94,5.026,2359553
BKY,20210901,0.1901,0.1947,0.186,0.1876,2946109
CABK,20210901,2.66,2.702,2.649,2.693,10400683
CAF,20210901,36.1,36.55,35.85,36,14270
CASH,20210901,0.82,0.83,0.806,0.82,202760
CBAV,20210901,19.8,19.8,18.4,18.6,5790
CCEP,20210901,49.52,49.52,48.64,49.12,348
CDR,20210901,0.63,0.664,0.618,0.621,947509
CEV,20210901,8.2,8.2,8.2,8.2,500
CIE,20210901,24.24,24.54,24,24.06,140021
CLE,20210901,0.234,0.234,0.234,0.234,900
CLNX,20210901,58.58,59.12,58.36,58.5,1021835
CLR,20210901,1.55,1.55,1.5,1.54,6945
CMM,20210901,0.98,0.98,0.98,0.98,233
COL,20210901,9.275,9.33,9.225,9.24,451139
COM,20210901,1.065,1.07,1.03,1.055,3280
DIA,20210901,0.0203,0.0203,0.0201,0.0201,15377738
DOM,20210901,4.615,4.64,4.495,4.5,172634
EAT,20210901,7.02,7.04,6.68,7.005,2846
EBRO,20210901,17.14,17.14,16.92,16.98,44512
ECR,20210901,3.335,3.42,3.335,3.365,89799
EDR,20210901,6.49,6.5,6.13,6.41,108025
EEP,20210901,0.378,0.378,0.362,0.362,2300
EIDF,20210901,13.8,14,13.8,14,4223
ELE,20210901,20.5,20.86,20.47,20.8,1281055
ELZ,20210901,1.99,2.04,1.965,2.02,10890
ENC,20210901,2.524,2.578,2.524,2.576,452867
END,20210901,4.5,4.6,4.5,4.6,1753
ENER,20210901,5.65,5.65,5.49,5.5,6798
ENG,20210901,19.295,19.59,19.295,19.485,550422
ENO,20210901,9.96,10.25,9.94,10.25,18535
EZE,20210901,0.36,0.3615,0.352,0.359,344340
FACE,20210901,4.8,4.89,4.72,4.855,14475
FAE,20210901,3.33,3.366,3.3,3.348,209410
FCC,20210901,10.86,10.96,10.8,10.86,60288
FDR,20210901,35.1,36,34.95,35.65,385816
FER,20210901,24.96,25.61,24.87,25.43,794320
GALQ,20210901,1.52,1.55,1.51,1.55,33736
GAM,20210901,25.4,25.91,25.32,25.64,590358
GAS,20210901,21.88,22.13,21.85,21.97,524627
GCO,20210901,32,32.5,31.95,32.25,17599
GEST,20210901,4.028,4.028,3.884,3.912,195721
GIGA,20210901,9.84,10.9,9.7,10.9,27664
GRE,20210901,29.4,29.95,29.15,29.5,25444
GRF,20210901,20.87,21.16,20.77,20.9,590321
GRF.P,20210901,12.37,12.51,12.35,12.39,187605
GRI,20210901,2.18,2.2,2.18,2.2,1911
GRN,20210901,13.4,13.8,12.5,13.8,8880
GSJ,20210901,5.09,5.12,4.92,4.985,40333
HLZ,20210901,13.4,13.4,13.15,13.15,6861
HOME,20210901,12,12.4,12,12.4,25597
IAG,20210901,1.886,1.907,1.862,1.863,11863456
IBE,20210901,10.515,10.695,10.515,10.585,8593027
IBG,20210901,19.7,20.1,19.5,20.1,3490
IDR,20210901,9.2,9.35,9.18,9.35,900562
IFF,20210901,0.61,0.61,0.61,0.61,2399
INDDT,20210901,6848.9,6925.3,6848.3,6880,78237
ISUR,20210901,7.5,7.6,7.5,7.58,1230
ITX,20210901,29.29,30.09,29.2,29.8,2007938
IZER,20210901,8,8.12,7.94,8.04,876
KOM,20210901,2.4,2.4,2.4,2.4,2167
LDA,20210901,1.78,1.82,1.78,1.812,454221
LGT,20210901,12.1,12.1,12,12,3060
LIB,20210901,2.4,2.4,2.4,2.4,679
LLN,20210901,5.32,5.39,5.25,5.25,17204
LLYC,20210901,11.22,11.42,11.06,11.12,968
LOG,20210901,18.43,18.61,18.33,18.39,108801
LRE,20210901,5.59,5.62,5.55,5.62,26477
MAKS,20210901,23,23,23,23.1,35
MAP,20210901,1.832,1.873,1.832,1.8435,3307819
MCM,20210901,16.9,16.9,16.56,16.64,1337
MDF,20210901,0.831,0.842,0.8305,0.838,105913
MED,20210901,0.9,0.9,0.9,0.9,500
MEL,20210901,5.97,6.128,5.954,6.052,673119
MIO,20210901,8,8,8,8,831
MRL,20210901,9.95,10.2,9.944,10.2,1106922
MTB,20210901,1.79,1.86,1.74,1.76,16755
MTS,20210901,28.6,28.645,27.82,28.345,688727
MVC,20210901,7.44,7.44,7.33,7.36,8206
NBI,20210901,6.2,6.2,6.2,6.3,73
NEA,20210901,5.88,5.88,5.8,5.8,2629
NHH,20210901,3.695,3.77,3.695,3.755,10511
NTH,20210901,1.77,1.77,1.725,1.745,38546
NXT,20210901,0.56,0.6,0.56,0.57,82811
NYE,20210901,0.0075,0.0076,0.0075,0.0075,3552200
OHL,20210901,0.622,0.635,0.62,0.626,648988
OLE,20210901,0.3632,0.3684,0.3554,0.3602,508774
ORY,20210901,3.45,3.5,3.43,3.47,93765
PANG,20210901,1.72,1.72,1.72,1.72,550
PAR,20210901,4.655,4.75,4.65,4.73,5506
PHM,20210901,74.3,77.3,73.64,75.66,149486
PRM,20210901,14.75,14.8,14.55,14.75,5173
PRO,20210901,17.05,17.35,17,17.05,938
PRS,20210901,0.666,0.666,0.641,0.649,284460
PSG,20210901,2.774,2.83,2.746,2.77,302000
PSI,20210901,5417.26,5497.67,5418.11,5476.85,5476
PVA,20210901,0.486,0.4875,0.4605,0.4635,81901
R4,20210901,8.82,8.82,8.76,8.82,135
RBT,20210901,2.6,2.6,2.6,2.6,781
RDM,20210901,1.436,1.436,1.424,1.424,940
REE,20210901,17.07,17.46,17.07,17.375,1032475
REN,20210901,1.97,1.985,1.96,1.98,8818
REP,20210901,9.65,9.822,9.515,9.515,5939366
RIO,20210901,3.42,3.42,3.42,3.5,48
RJF,20210901,4.98,4.98,4.86,4.88,57213
RLIA,20210901,0.712,0.73,0.712,0.73,46375
ROVI,20210901,55.4,57,54,55.4,361494
SAB,20210901,0.612,0.6218,0.6102,0.619,19450521
SAN,20210901,3.152,3.207,3.1495,3.1795,31163931
SCYR,20210901,2.106,2.142,2.106,2.126,1652195
SLR,20210901,17.14,17.36,16.89,16.995,429522
SOL,20210901,7,7.04,6.915,7.04,66598
SPK,20210901,26.25,26.3,26.25,26.25,6773
SPS,20210901,0.88,0.9,0.877,0.879,1477
TEF,20210901,4.2075,4.268,4.2075,4.2305,9875961
TL5,20210901,5.2,5.25,5.155,5.18,123184
TLGO,20210901,4.685,4.685,4.605,4.68,47178
TRE,20210901,8.2,8.245,7.955,7.985,351866
TRG,20210901,0.415,0.415,0.405,0.4105,257275
TUB,20210901,1.462,1.5,1.462,1.478,61784
UBS,20210901,0.017,0.017,0.0167,0.0168,2688933
UNI,20210901,0.78,0.8215,0.78,0.8105,5492671
VER,20210901,3.8,3.8,3.8,3.83,14
VID,20210901,97,98.8,97,97.5,5309
VIS,20210901,60.8,61.3,59.75,60.15,61640
VOC,20210901,1.07,1.095,1.07,1.07,6486
YAC1,20210901,1.26,1.26,1.26,1.26,10530
YATO,20210901,9.5,9.55,9.5,9.55,1053
YQPQ,20210901,1.03,1.03,1.03,1.03,5000
YVBA,20210901,9.2,9.2,9.1,9.1,1094
ZOT,20210901,5.57,5.66,5.57,5.62,114550