A3M,20210909,3.57,3.634,3.558,3.626,132070
ACS,20210909,23.24,23.24,22.77,22.91,615185
ACX,20210909,11.38,11.38,11.225,11.305,512426
ADL,20210909,0.478,0.486,0.466,0.47,21213
ADX,20210909,1.89,1.9,1.882,1.883,147703
ADZ,20210909,4.21,4.37,4.21,4.37,952
AEDAS,20210909,27,27.6,27,27.5,50616
AENA,20210909,133.7,134.05,131.25,133.05,143853
AGIL,20210909,7.54,7.54,7.04,7.5,7728
AI,20210909,0.1104,0.1108,0.108,0.108,906193
AIR,20210909,113.04,115.6,113.04,114.96,1244
ALB,20210909,49,49,48.15,48.55,3580
ALM,20210909,14.49,14.49,14.13,14.19,275828
ALNT,20210909,15.6,15.75,15.6,15.75,1150
ALQ,20210909,4.96,5,4.96,5,2000
AMP,20210909,0.1928,0.1928,0.184,0.187,940922
AMS,20210909,52.48,53.5,52,53.24,1028827
ANA,20210909,140.9,143.5,140.1,143.4,80005
ANE,20210909,30.39,30.64,30.01,30.21,50175
APAM,20210909,48,51.72,48,51.22,921
APPS,20210909,8.315,8.315,8.185,8.24,71107
ARM,20210909,9.16,9.16,8.76,9.1,31005
ART,20210909,4,4,4,4,909
ATRY,20210909,11.05,11.05,10.8,10.9,23687
AZK,20210909,5.86,5.86,5.82,5.82,1250
BAIN,20210909,2.8,2.8,2.76,2.76,300
BBVA,20210909,5.49,5.545,5.43,5.512,12711737
BDL,20210909,113,113,112,113,5236
BKT,20210909,4.881,4.965,4.864,4.938,1231314
BKY,20210909,0.1898,0.1898,0.1852,0.1858,419945
CABK,20210909,2.61,2.651,2.563,2.62,10161797
CAF,20210909,34.65,34.65,33.9,34.2,27233
CASH,20210909,0.793,0.837,0.793,0.837,614496
CBAV,20210909,18.5,18.5,17.7,17.9,1932
CCEP,20210909,50,50.2,49.96,50.1,1295
CDR,20210909,0.54,0.567,0.53,0.544,259114
CEV,20210909,7.7,8,7.7,8,2007
CIE,20210909,23.46,23.68,23.12,23.62,155796
CLE,20210909,0.244,0.244,0.244,0.244,10246
CLNX,20210909,57.3,58.74,57.18,58.64,1028004
CLR,20210909,1.48,1.5,1.44,1.5,2140
COL,20210909,8.4,8.58,8.4,8.515,989420
COM,20210909,1.05,1.08,1,1.05,56473
DIA,20210909,0.02,0.0201,0.0199,0.0199,27949498
DOM,20210909,4.4,4.5,4.385,4.5,76590
EAT,20210909,6.705,6.995,6.69,6.995,1941
EBRO,20210909,16.92,16.92,16.64,16.72,60434
ECR,20210909,3.665,3.74,3.605,3.735,204849
EDR,20210909,6.17,6.37,6.15,6.37,23408
EEP,20210909,0.394,0.394,0.394,0.394,255
EIDF,20210909,16.1,16.1,15.5,15.5,915
ELE,20210909,20.43,20.43,20.21,20.32,926868
ELZ,20210909,2.05,2.05,1.965,2.04,56573
ENC,20210909,2.48,2.48,2.42,2.458,592224
END,20210909,4.28,4.28,4.28,4.28,3555
ENER,20210909,5.24,5.33,5.24,5.25,4143
ENG,20210909,18.965,18.98,18.81,18.92,444009
ENO,20210909,10.1,10.1,10.05,10.05,13464
EZE,20210909,0.3545,0.36,0.3455,0.356,1245398
FACE,20210909,4.985,5.07,4.875,5.03,28833
FAE,20210909,3.37,3.37,3.326,3.326,264136
FCC,20210909,11.4,11.48,11.24,11.32,79071
FDR,20210909,37.55,37.55,36.55,37.2,326009
FER,20210909,25.11,25.2,24.87,25.01,911499
GALQ,20210909,1.535,1.535,1.53,1.53,3011
GAM,20210909,23,23.37,22.57,23.18,1305847
GAS,20210909,21.79,21.82,21.68,21.69,903281
GCO,20210909,32.05,32.3,31.5,32.2,5624
GEST,20210909,3.798,3.798,3.68,3.714,268276
GIGA,20210909,10.95,11,10.4,11,12809
GRE,20210909,30,31.85,29.4,31.85,77420
GRF,20210909,20.89,20.99,20.55,20.55,676774
GRF.P,20210909,12.25,12.37,12.19,12.19,134803
GRI,20210909,2.2,2.2,2.2,2.2,500
GRN,20210909,15.4,15.95,14.85,15.4,2222
GSJ,20210909,5.15,5.16,5.11,5.15,16950
HLZ,20210909,13.3,13.35,13.2,13.3,22350
HOME,20210909,12.04,12.06,11.6,12.06,30080
IAG,20210909,1.773,1.773,1.712,1.773,29863501
IBE,20210909,10.26,10.315,10.2,10.275,10504093
IBG,20210909,20.6,20.6,20.1,20.1,2669
IDR,20210909,8.85,8.94,8.76,8.925,388043
IFF,20210909,0.62,0.645,0.62,0.645,7200
INDDT,20210909,6758.4,6760.5,6704.4,6742.9,75230
ISUR,20210909,7.56,7.58,7.56,7.56,1522
ITX,20210909,29.5,29.61,29.13,29.46,1864213
IZER,20210909,7.76,7.82,7.54,7.82,3855
LDA,20210909,1.832,1.838,1.806,1.806,223346
LGT,20210909,12,12.05,12,12,846
LIB,20210909,2.22,2.22,2.22,2.22,494
LLN,20210909,5.49,5.54,5.24,5.45,30982
LLYC,20210909,12.1,12.1,11.55,12,11491
LOG,20210909,18.4,18.43,18.21,18.35,144381
LRE,20210909,5.42,5.47,5.4,5.45,20585
MAKS,20210909,26,26,25.8,26,319
MAP,20210909,1.82,1.8285,1.809,1.8215,1904244
MCM,20210909,16.4,16.5,16.32,16.48,2793
MDF,20210909,0.834,0.8435,0.819,0.833,210286
MEL,20210909,5.76,5.86,5.63,5.85,736624
MIO,20210909,8,8,7.8,7.8,2186
MONI,20210909,0.153,0.153,0.146,0.146,95871
MRL,20210909,9.3,9.468,9.29,9.418,854195
MTB,20210909,1.67,1.78,1.67,1.7,19593
MTS,20210909,28.1,28.335,27.77,27.955,429383
MVC,20210909,7.35,7.35,7.21,7.25,9949
NBI,20210909,6.45,6.45,6.45,6.5,100
NEA,20210909,5.68,5.7,5.4,5.42,22437
NHH,20210909,3.545,3.55,3.48,3.52,31464
NHH.D,20210909,0.1074,0.111,0.1024,0.1082,243406
NTH,20210909,1.67,1.68,1.63,1.65,21760
NTX,20210909,4.16,4.16,4.16,4.14,1
NXT,20210909,0.536,0.556,0.534,0.534,126837
NYE,20210909,0.0073,0.0074,0.0072,0.0072,2777900
OHL,20210909,0.6865,0.6865,0.6575,0.663,1957581
OLE,20210909,0.349,0.357,0.3404,0.354,338422
ORY,20210909,3.36,3.435,3.34,3.39,62490
PANG,20210909,1.68,1.68,1.68,1.68,3500
PAR,20210909,4.665,4.855,4.665,4.68,8135
PHM,20210909,81,81.08,79.72,80.8,47633
PRM,20210909,15,15,14.65,14.9,1688
PRO,20210909,17.2,17.2,17.2,17.15,172
PRS,20210909,0.621,0.622,0.6,0.61,412685
PSG,20210909,2.734,2.734,2.65,2.728,260560
PSI,20210909,5363.28,5346.22,5314.36,5341.3,5341
PVA,20210909,0.502,0.523,0.501,0.52,230787
R4,20210909,8.9,9.1,8.9,9.1,3340
RDM,20210909,1.438,1.438,1.424,1.438,21630
REE,20210909,16.96,17.17,16.9,17.09,1236756
REN,20210909,2.01,2.01,2.01,2.01,5844
REP,20210909,9.453,9.467,9.294,9.361,5649214
RIO,20210909,3.32,3.32,3.32,3.42,100
RJF,20210909,4.725,4.745,4.66,4.745,21670
RLIA,20210909,0.698,0.698,0.698,0.698,825
ROVI,20210909,58,58.1,57.2,57.6,46495
SAB,20210909,0.5812,0.5966,0.5746,0.5888,17879730
SAN,20210909,3.062,3.081,3.022,3.062,34238191
SCYR,20210909,2.124,2.15,2.106,2.146,1425563
SLR,20210909,15.25,15.38,15.025,15.055,930398
SOL,20210909,6.5,6.5,6.21,6.24,234586
SPK,20210909,26.3,26.3,26.3,26.3,12795
SPS,20210909,0.91,0.914,0.879,0.882,16607
TEF,20210909,4.2075,4.215,4.148,4.1745,8884892
TL5,20210909,4.95,5.055,4.91,5.015,152221
TLGO,20210909,4.625,4.68,4.575,4.68,12185
TRE,20210909,7.795,7.84,7.665,7.795,160214
TRG,20210909,0.4115,0.4255,0.41,0.4165,345376
TUB,20210909,1.52,1.52,1.474,1.49,53780
UBS,20210909,0.0166,0.0167,0.0166,0.0167,1565643
UNI,20210909,0.802,0.802,0.781,0.798,2479165
VER,20210909,3.8,3.8,3.76,3.8,2437
VID,20210909,99.5,100.6,99.4,100,3938
VIS,20210909,60.2,60.2,59.5,59.85,50908
VOC,20210909,1.08,1.08,1.07,1.07,9397
YAC1,20210909,1.26,1.26,1.26,1.26,9000
YVBA,20210909,8.95,8.95,8.95,8.95,559
ZOT,20210909,5.59,5.63,5.58,5.6,90067