A3M,20211109,3.606,3.634,3.59,3.628,286968
ACS,20211109,23.14,23.46,23.14,23.21,506724
ACX,20211109,11.44,11.555,11.195,11.21,1008012
ADL,20211109,0.574,0.654,0.572,0.626,411419
ADX,20211109,1.383,1.383,1.35,1.369,392434
ADZ,20211109,4.13,4.22,4.13,4.22,1011
AEDAS,20211109,24.6,25.05,24.2,24.75,32358
AENA,20211109,150,151.7,149.5,149.8,120309
AGIL,20211109,7.3,7.4,7,7.34,12375
AI,20211109,0.1034,0.1066,0.1034,0.1066,1040920
AIR,20211109,115.5,117,114.04,116.16,9036
ALB,20211109,50.7,50.7,50.2,50.6,4751
ALM,20211109,12.5,12.63,12.48,12.53,197403
ALNT,20211109,16.05,16.3,15.95,16.3,9103
ALQ,20211109,4.96,5,4.96,5,1408
AMP,20211109,0.1972,0.2065,0.1972,0.2045,2350868
AMS,20211109,62.4,64.54,62.24,64.24,1393326
ANA,20211109,157.2,159.6,156.3,157.2,112468
ANE,20211109,30.2,30.2,29.56,29.65,53466
APAM,20211109,50.82,52.52,49.81,51.34,2290
APPS,20211109,8,8.015,7.905,7.99,188369
ARM,20211109,9.02,9.02,9,9.1,46
ATRY,20211109,10.45,10.5,10.3,10.5,8149
AZK,20211109,5.66,5.7,5.56,5.6,12507
BAIN,20211109,2.7,2.7,2.7,2.7,111
BBVA,20211109,5.991,6.04,5.936,5.973,9689829
BKT,20211109,4.95,4.976,4.894,4.904,1409587
BKY,20211109,0.171,0.172,0.17,0.172,472140
CABK,20211109,2.468,2.504,2.462,2.487,12730157
CAF,20211109,39.25,39.3,38.6,38.6,20075
CASH,20211109,0.62,0.62,0.605,0.609,738218
CBAV,20211109,18.8,20.4,18.8,19.6,2015
CCEP,20211109,48.9,49.5,47.5,49.22,5372
CDR,20211109,0.341,0.359,0.341,0.3465,501290
CEV,20211109,7.35,7.35,7.35,7.35,1290
CIE,20211109,24.76,25.08,24.66,24.8,155282
CITY,20211109,1.68,1.68,1.4,1.63,88907
CLE,20211109,0.585,0.585,0.585,0.585,17314
CLNX,20211109,53.26,54.16,52.94,53.58,646077
CLR,20211109,1.21,1.26,1.18,1.26,12295
CMM,20211109,1.58,1.58,1.58,1.58,500
COL,20211109,8.565,8.62,8.525,8.57,460162
COM,20211109,1.98,2.06,1.865,1.91,378137
DIA,20211109,0.0178,0.019,0.0173,0.0183,214987915
DOM,20211109,4.75,4.805,4.735,4.79,448547
EAT,20211109,7.155,7.155,6.805,6.8,158
EBRO,20211109,17.08,17.22,17.02,17.18,36922
ECR,20211109,3.42,3.52,3.42,3.52,209970
EDR,20211109,8.1,8.55,8,8.44,156340
EEP,20211109,0.49,0.49,0.484,0.484,10500
EIDF,20211109,19.3,19.3,19.3,19.3,1084
ELE,20211109,19.58,19.71,19.46,19.54,971717
ELZ,20211109,1.74,1.74,1.67,1.72,23954
ENC,20211109,2.36,2.378,2.322,2.35,655686
END,20211109,5,5,5,5,55171
ENER,20211109,5.14,5.2,5.13,5.19,3790
ENG,20211109,19.825,19.915,19.565,19.8,542196
ENO,20211109,10.25,10.25,10.05,10.2,21661
EZE,20211109,0.2535,0.2535,0.246,0.253,382201
FACE,20211109,4.25,4.36,4.24,4.335,17992
FAE,20211109,3.48,3.484,3.436,3.462,172724
FCC,20211109,10.92,11.26,10.92,11.06,18862
FDR,20211109,33.6,34.4,33.55,33.65,291100
FER,20211109,27.21,27.41,26.87,26.87,1285688
FER.D,20211109,0.3132,0.3148,0.3096,0.311,8718319
GALQ,20211109,1.535,1.56,1.53,1.53,8178
GAM,20211109,20.36,20.96,19.915,20.6,1622773
GAS,20211109,23.05,23.42,23.04,23.12,451962
GCO,20211109,31.2,31.2,30.7,31,52605
GEST,20211109,3.97,3.986,3.888,3.94,638939
GIGA,20211109,11,11,10.9,10.9,9323
GRE,20211109,34.3,34.5,33.6,34.15,36017
GRF,20211109,18.445,18.73,18.35,18.435,764185
GRF.P,20211109,10.64,10.7,10.51,10.62,163298
GRN,20211109,16,16,15.05,15.1,3510
GSJ,20211109,4.45,4.575,4.45,4.455,30393
HLZ,20211109,11.8,11.8,11.5,11.8,16211
HOME,20211109,11.96,11.96,11.8,11.86,31721
IAG,20211109,2.06,2.09,2.032,2.032,10498508
IBE,20211109,10.1,10.14,10.01,10.1,7108465
IBG,20211109,19.4,19.55,19.15,19.45,2438
IDR,20211109,10.72,10.95,10.72,10.92,736704
IFF,20211109,0.5,0.5,0.5,0.5,3900
INDDT,20211109,6949.7,6994,6936.7,6955,74810
ISUR,20211109,7.82,7.82,7.68,7.78,1695
ITX,20211109,31.37,31.98,31.27,31.89,1880494
IZER,20211109,7.44,7.5,7.24,7.5,12310
LDA,20211109,1.7195,1.72,1.7005,1.72,532050
LGT,20211109,12,12.1,12,12,1313
LLN,20211109,4.535,4.535,4.25,4.395,126229
LLYC,20211109,12.5,12.7,12.3,12.5,2200
LOG,20211109,17.65,17.79,17.31,17.62,419149
LRE,20211109,5.4,5.43,5.39,5.43,20270
MAKS,20211109,28.1,28.1,28,28,2100
MAP,20211109,1.915,1.943,1.9075,1.937,2874520
MCM,20211109,13.12,13.42,13.12,13.24,23713
MDF,20211109,0.95,0.964,0.95,0.9555,87449
MED,20211109,0.95,0.95,0.95,0.95,1051
MEL,20211109,6.66,6.872,6.64,6.822,1089734
MIO,20211109,7.8,7.8,7.8,7.8,500
MONI,20211109,0.358,0.358,0.358,0.358,7203
MRL,20211109,9.58,9.716,9.56,9.656,228018
MTB,20211109,1.51,1.55,1.51,1.55,4314
MTS,20211109,28.58,28.96,27.725,27.725,587832
MVC,20211109,7.63,7.63,7.5,7.5,4085
NBI,20211109,6,6,5.75,5.8,6699
NEA,20211109,6.1,6.18,6.1,6.1,4659
NHH,20211109,3.345,3.4,3.345,3.4,70352
NTH,20211109,2.04,2.04,1.965,1.99,18244
NTX,20211109,3.62,3.8,3.6,3.62,2870
NXT,20211109,0.5,0.506,0.492,0.493,15733
NYE,20211109,0.006,0.0066,0.006,0.0063,19183800
OHL,20211109,0.776,0.81,0.7725,0.7945,3870256
OLE,20211109,0.346,0.346,0.3352,0.3396,564093
ORY,20211109,3.105,3.18,3.1,3.11,58068
PANG,20211109,2.02,2.12,2.02,2.12,9406
PAR,20211109,5.46,5.74,5.46,5.55,9478
PHM,20211109,61.5,62.24,61.04,61.64,57016
PRM,20211109,14.2,14.2,14,14.15,661
PRO,20211109,17.8,17.8,17.7,17.7,613
PRS,20211109,0.562,0.58,0.562,0.567,74078
PSG,20211109,2.562,2.562,2.502,2.514,564623
PSI,20211109,5663.55,5703.75,5633.32,5681.68,5681
PVA,20211109,0.505,0.508,0.49,0.507,188999
R4,20211109,9.7,9.7,9.7,9.8,391
RDM,20211109,1.448,1.45,1.448,1.448,1501
REE,20211109,17.96,18.025,17.8,17.93,1009686
REN,20211109,2.15,2.35,2.15,2.29,98918
REP,20211109,10.802,10.972,10.718,10.806,3707708
RIO,20211109,3.3,3.3,3.2,3.3,635
RJF,20211109,3.805,3.89,3.79,3.795,34523
RLIA,20211109,0.74,0.758,0.74,0.74,23481
ROVI,20211109,59.4,60.3,57.7,58.1,76145
SAB,20211109,0.675,0.6836,0.6662,0.6702,16623686
SAN,20211109,3.227,3.2505,3.191,3.1915,38241308
SCYR,20211109,2.29,2.314,2.26,2.262,2407807
SLR,20211109,15.91,16.415,15.83,15.94,456272
SOL,20211109,7.36,7.575,7.36,7.45,53358
SPK,20211109,26.4,26.5,26.4,26.5,67104
SPS,20211109,0.89,0.919,0.88,0.9,15538
TEF,20211109,3.759,3.853,3.756,3.8175,12621906
TL5,20211109,4.45,4.512,4.44,4.482,213747
TLGO,20211109,4.73,4.74,4.675,4.7,67648
TRE,20211109,8.51,8.67,8.44,8.595,162114
TRG,20211109,0.3955,0.396,0.3895,0.39,285690
TUB,20211109,1.68,1.686,1.602,1.624,132799
UBS,20211109,0.0151,0.0155,0.0149,0.0154,11094860
UNI,20211109,0.89,0.89,0.8775,0.881,1556654
VER,20211109,3.58,3.7,3.58,3.7,1437
VID,20211109,87.6,88.7,87.6,88.1,12334
VID.D,20211109,4.35,4.45,4.32,4.41,106809
VIS,20211109,58,59.35,58,58.85,65025
VOC,20211109,1.015,1.045,1.01,1.015,19458
YAC1,20211109,1.24,1.26,1.24,1.25,161388
YGGC,20211109,141,141,141,140,4
ZOT,20211109,7.02,7.05,7.01,7.04,547411