A3M,20211209,3.63,3.63,3.528,3.56,334855
ACS,20211209,21.72,21.77,21.36,21.41,629484
ACX,20211209,10.385,10.39,10.145,10.205,550941
ADL,20211209,0.53,0.53,0.506,0.506,97177
ADX,20211209,1.248,1.269,1.232,1.265,442781
ADZ,20211209,3.8,3.8,3.72,3.72,456
AEDAS,20211209,24.35,24.35,23.8,23.8,8965
AENA,20211209,133.6,133.65,130,130.65,206060
AGIL,20211209,7.34,7.34,7.22,7.22,1229
AI,20211209,0.0911,0.095,0.0902,0.0931,1878687
AI.D,20211209,0.0007,0.0009,0.0005,0.0005,27516900
AIR,20211209,106.8,107.28,105.1,105.74,3828
ALB,20211209,48.35,48.85,48.2,48.75,3779
ALC,20211209,26.4,26.4,26.4,26.4,95
ALM,20211209,10.79,10.79,10.61,10.7,214366
ALNT,20211209,15.15,15.6,14.85,15,4945
ALQ,20211209,5.15,5.15,5.15,5.1,18
AMP,20211209,0.1704,0.1726,0.17,0.1712,1846401
AMS,20211209,59.08,59.2,57.62,57.62,879724
ANA,20211209,159.8,161.3,159.4,159.8,47412
ANE,20211209,31.8,32.05,31.14,32.05,86038
APAM,20211209,44.59,44.79,43.6,44.81,413
APPS,20211209,7.92,8.15,7.92,8.095,195061
ARM,20211209,8.76,9.18,8.72,9.18,5673
ART,20211209,3.65,3.7,3.35,3.5,11620
ATRY,20211209,10.15,10.2,9.94,10.1,15263
AZK,20211209,5.02,5.06,4.9,5.04,7846
BAIN,20211209,2.74,2.76,2.74,2.76,280
BBVA,20211209,5.176,5.235,5.142,5.155,18451887
BKT,20211209,4.4,4.415,4.34,4.343,1654116
BKY,20211209,0.0927,0.0966,0.0921,0.094,1949932
CABK,20211209,2.343,2.362,2.325,2.325,5797051
CAF,20211209,35.2,35.2,34.4,34.75,24719
CASH,20211209,0.57,0.57,0.552,0.553,508315
CBAV,20211209,20,20,20,19.3,33
CCEP,20211209,49.9,49.9,47.04,47.26,739
CDR,20211209,0.3145,0.33,0.2925,0.314,424438
CIE,20211209,26.28,26.8,26.1,26.66,149665
CITY,20211209,1.14,1.14,1.095,1.14,6412
CLE,20211209,0.47,0.47,0.47,0.47,500
CLNX,20211209,52.06,53.06,51.72,52.56,900354
CLR,20211209,1.28,1.4,1.27,1.35,48234
CMM,20211209,2.5,2.5,2.44,2.44,1521
COL,20211209,7.895,8.08,7.895,7.965,744655
COM,20211209,1.8,1.8,1.765,1.77,5546
DIA,20211209,0.0158,0.0168,0.0156,0.0166,82638411
DOM,20211209,4.465,4.565,4.465,4.535,121747
EAT,20211209,6.45,6.58,6.45,6.58,5000
EBRO,20211209,17.2,17.2,16.96,17.08,30979
ECR,20211209,2.985,2.985,2.925,2.94,91042
EDR,20211209,7.68,7.75,7.33,7.6,67933
EEP,20211209,0.49,0.49,0.49,0.49,321
EIDF,20211209,19,19.1,19,19.1,1072
ELE,20211209,19.8,19.85,19.635,19.765,878711
ELZ,20211209,1.78,1.78,1.745,1.77,2935
ENC,20211209,2.26,2.26,2.174,2.176,512870
END,20211209,4.82,5,4.82,5,4242
ENER,20211209,4.57,4.57,4.39,4.45,24819
ENG,20211209,20.53,20.63,20.42,20.57,871192
ENO,20211209,10.1,10.25,10.1,10.25,12271
EZE,20211209,0.1816,0.1816,0.1736,0.176,1404380
FACE,20211209,3.9,3.98,3.9,3.91,1020
FAE,20211209,3.372,3.396,3.37,3.378,112905
FCC,20211209,10.7,10.82,10.56,10.74,40785
FDR,20211209,34.25,34.4,33.55,33.7,310513
FER,20211209,25.97,25.98,25.71,25.72,736618
GALQ,20211209,1.515,1.515,1.515,1.515,561
GAM,20211209,21.75,21.99,21.44,21.66,683455
GAS,20211209,25.16,25.33,25.08,25.26,346850
GCO,20211209,28.6,28.8,28.35,28.55,33221
GEST,20211209,4.3,4.376,4.182,4.342,722952
GIGA,20211209,11,11.4,11,11.2,5258
GRE,20211209,30.5,31.4,30.35,31,28916
GRF,20211209,15.4,15.535,15.265,15.395,922489
GRF.P,20211209,9.345,9.395,9.26,9.37,148878
GRN,20211209,16,16.3,15.45,15.5,4876
GSJ,20211209,4.165,4.17,4.05,4.065,33241
HLZ,20211209,11.2,11.2,11,11,289
HOME,20211209,10.7,10.7,10.52,10.52,17826
IAG,20211209,1.665,1.6695,1.596,1.608,15134291
IBE,20211209,10.03,10.035,9.842,9.866,9385518
IBG,20211209,18.15,18.15,17.75,17.75,5068
IDR,20211209,10.56,10.56,10.45,10.48,400969
INDDT,20211209,6712.3,6715.2,6667.1,6671.8,74933
ISE,20211209,0.881,0.887,0.853,0.866,17891
ISUR,20211209,8,8.14,7.98,8.14,5373
ITX,20211209,28.7,28.79,28.21,28.28,3193042
IZER,20211209,7.8,7.9,7.68,7.9,3329
KOM,20211209,2.2,2.2,2.16,2.16,4533
LDA,20211209,1.545,1.6095,1.545,1.597,670233
LGT,20211209,12,12,12,12,250
LIB,20211209,1.82,1.82,1.82,1.82,1026
LLN,20211209,3.825,3.97,3.74,3.835,123870
LLYC,20211209,11.75,11.75,11.75,11.9,39
LOG,20211209,16.94,16.94,16.55,16.55,220203
LRE,20211209,5.09,5.09,4.95,5.02,25460
MAKS,20211209,24.8,25.4,24,24.3,4655
MAP,20211209,1.8155,1.818,1.8015,1.8045,1449009
MCM,20211209,12.9,12.94,12.62,12.74,5541
MDF,20211209,0.875,0.8795,0.854,0.864,60198
MED,20211209,0.91,0.91,0.88,0.88,2700
MEL,20211209,6.078,6.078,5.852,5.852,718613
MIO,20211209,7,7.1,7,7.1,3525
MONI,20211209,0.366,0.384,0.366,0.378,145
MRL,20211209,9.762,9.908,9.734,9.776,913145
MTB,20211209,1.53,1.53,1.48,1.49,6024
MTS,20211209,26.035,26.45,25.56,25.785,301314
MVC,20211209,7.55,7.74,7.55,7.6,23667
NBI,20211209,5.6,5.65,5.6,5.65,7640
NEA,20211209,6.04,6.04,6,6,4580
NHH,20211209,3.16,3.16,3.025,3.025,29421
NTH,20211209,1.93,1.93,1.865,1.92,26081
NTX,20211209,3.88,4.1,3.66,3.68,1660
NXT,20211209,0.449,0.459,0.441,0.459,160255
NYE,20211209,0.0043,0.0045,0.0041,0.0044,13174300
OHL,20211209,0.832,0.842,0.821,0.83,3309816
OLE,20211209,0.294,0.2968,0.292,0.2926,244835
ORY,20211209,2.82,2.85,2.8,2.81,54362
PAR,20211209,6.62,6.67,6.51,6.53,2349
PHM,20211209,55.3,55.3,54.02,54.02,38027
PRM,20211209,14.1,14.2,14.05,14.05,2585
PRO,20211209,18.2,18.2,18.2,18.3,100
PRS,20211209,0.522,0.535,0.521,0.525,484817
PSG,20211209,2.21,2.216,2.17,2.17,264806
PSI,20211209,5513.33,5540.35,5504.09,5521.05,5521
PVA,20211209,0.496,0.496,0.4725,0.4845,84290
R4,20211209,9.32,9.52,9.32,9.52,4747
RBT,20211209,2.12,2.12,2.12,2.12,2400
RDM,20211209,1.444,1.45,1.444,1.448,120291
REE,20211209,18.8,18.955,18.745,18.82,746962
REN,20211209,1.89,1.89,1.855,1.88,16008
REP,20211209,10.324,10.354,10.1,10.136,3426217
RIO,20211209,3.36,3.36,3.3,3.38,100
RJF,20211209,3.465,3.465,3.38,3.42,7613
RLIA,20211209,0.758,0.764,0.752,0.764,61829
ROVI,20211209,65.3,67.6,65.3,66.5,108092
SAB,20211209,0.592,0.6034,0.5902,0.597,18243366
SAN,20211209,2.773,2.773,2.7025,2.7175,44694310
SCYR,20211209,2.142,2.16,2.128,2.146,1932144
SLR,20211209,16.55,16.785,16.41,16.42,231208
SNG,20211209,3.6,3.62,3.5,3.62,54637
SOL,20211209,6.6,6.6,6.505,6.555,20682
SPK,20211209,26.4,26.45,26.4,26.45,3957
TEF,20211209,3.7025,3.723,3.684,3.6955,10749475
TEF.D,20211209,0.142,0.144,0.1416,0.1427,34467684
TL5,20211209,4.196,4.22,4.13,4.168,336660
TLGO,20211209,4.61,4.72,4.57,4.69,196544
TRE,20211209,7.33,7.425,7.24,7.27,115987
TRG,20211209,0.334,0.3355,0.33,0.3355,199723
TUB,20211209,1.598,1.606,1.562,1.562,35496
UBS,20211209,0.0143,0.0144,0.0142,0.0143,4961750
UNI,20211209,0.814,0.822,0.8035,0.8035,1563789
VER,20211209,3.695,3.75,3.605,3.7,1977
VID,20211209,81.9,82.4,81.2,81.2,13222
VIS,20211209,56.4,56.55,56.15,56.3,38736
VOC,20211209,1,1.02,1,1.02,7250
YAC1,20211209,1.25,1.25,1.24,1.24,20800
YEIS,20211209,6.9,6.9,6.9,6.9,200
YINM,20211209,17.9,17.9,17.9,17.9,2354
YLFG,20211209,4.06,4.06,4.06,4.06,250
YMHRE,20211209,3.96,3.96,3.96,3.96,1270
YQPQ,20211209,1.03,1.03,1.03,1.03,59000
YVBA,20211209,7.3,7.3,7.3,7.3,273
YZBL,20211209,1.19,1.19,1.19,1.19,600
ZOT,20211209,7.04,7.07,7.04,7.07,294177