A3M,20211221,3.236,3.264,3.222,3.248,185113
ACS,20211221,21.83,22.21,21.77,22.13,637478
ACX,20211221,11.055,11.14,10.93,10.93,719370
ADL,20211221,0.51,0.514,0.48,0.496,414091
ADX,20211221,1.216,1.234,1.204,1.223,586292
ADZ,20211221,3.48,3.48,3.3,3.37,6401
AEDAS,20211221,23.2,23.2,22.55,23.2,7127
AENA,20211221,133.9,134.5,132.35,134.1,108546
AGIL,20211221,6.8,6.82,6.8,6.8,1900
AI,20211221,0.0862,0.0888,0.0841,0.0843,1414068
AIR,20211221,103.52,106.52,102.96,106.32,8280
ALB,20211221,48.65,48.95,48.15,48.6,5151
ALC,20211221,26,26.4,26,26.4,415
ALM,20211221,11.01,11.08,10.79,10.96,255003
ALNT,20211221,15.25,15.25,14.95,15,1885
AMP,20211221,0.1618,0.17,0.1606,0.166,2403496
AMS,20211221,55.6,56.52,54.6,56.46,699748
ANA,20211221,161,161.9,160,160.9,53449
ANE,20211221,30.99,31.3,30.68,30.97,101157
APAM,20211221,42.38,46.21,42.38,46.11,929
APPS,20211221,7.52,7.665,7.52,7.65,205552
ARM,20211221,8.8,8.8,8.76,8.8,6847
ART,20211221,3.75,3.75,3.74,3.74,1041064
ATRY,20211221,10,10.2,9.84,10.1,7005
AZK,20211221,4.91,5.02,4.91,4.95,31459
BBVA,20211221,5.06,5.07,4.989,5.062,15320906
BKT,20211221,4.301,4.377,4.3,4.361,1369947
BKY,20211221,0.12,0.145,0.12,0.1429,5619017
CABK,20211221,2.284,2.297,2.269,2.293,8600986
CAF,20211221,34,35,34,34.65,33617
CASH,20211221,0.558,0.57,0.548,0.57,1423944
CBAV,20211221,19,20.4,19,20.4,1854
CCEP,20211221,46.66,47.5,46.66,47.28,3099
CEV,20211221,7,7,7,7,1090
CIE,20211221,26.44,26.44,25.96,26.12,103732
CITY,20211221,1.008,1.012,0.962,1.01,4050
CLE,20211221,0.464,0.464,0.464,0.464,2500
CLNX,20211221,49,49.09,47.79,48.52,1042189
CLR,20211221,1.3,1.36,1.25,1.35,6716
COL,20211221,7.935,8.08,7.93,8.045,330495
COM,20211221,1.58,1.58,1.505,1.575,29328
DIA,20211221,0.0167,0.0168,0.0163,0.0166,37851446
DOM,20211221,4.56,4.56,4.35,4.425,116683
EAT,20211221,6,6.1,6,6.1,918
EBRO,20211221,16.86,16.86,16.64,16.74,33663
ECR,20211221,2.81,2.91,2.81,2.905,110930
EDR,20211221,7.85,8.2,7.71,8.2,110295
EEP,20211221,0.53,0.53,0.51,0.51,6425
EIDF,20211221,19.1,19.1,19,19,540
ELE,20211221,19.82,20.16,19.73,20.1,747022
ELZ,20211221,0.357,0.392,0.336,0.39,357247
ENC,20211221,2.05,2.106,2.038,2.088,862526
END,20211221,4.6,4.6,4.6,4.6,14198
ENER,20211221,4.4,4.4,4.25,4.35,20053
ENG,20211221,20.01,20.09,19.845,20.09,937990
ENO,20211221,10.05,10.05,9.9,9.9,37342
EZE,20211221,0.1874,0.189,0.1786,0.182,3206317
FACE,20211221,4.09,4.26,4.09,4.125,9389
FAE,20211221,3.19,3.248,3.168,3.21,579633
FAE.D,20211221,0.1636,0.171,0.1636,0.1652,5656587
FCC,20211221,10.08,10.52,10.08,10.32,41175
FDR,20211221,32.9,33.1,32.15,32.65,345102
FER,20211221,25.9,26,25.61,25.86,807769
GALQ,20211221,1.455,1.49,1.455,1.49,14582
GAM,20211221,20.47,21.4,20.4,20.96,1141211
GAS,20211221,26.96,27.2,26.76,27.2,619025
GCO,20211221,28.35,28.5,27.6,28.5,44259
GEST,20211221,4.174,4.19,4.122,4.182,511016
GIGA,20211221,10.9,11,10.85,10.85,6387
GRE,20211221,29.2,29.25,28.15,28.55,52453
GRF,20211221,15.815,16.425,15.57,16.285,1256092
GRF.P,20211221,9.515,9.785,9.425,9.64,289190
GRN,20211221,14.3,14.65,14.3,14.5,925
GSJ,20211221,4.4,4.49,4.305,4.36,106499
HLZ,20211221,12.4,12.9,12.4,12.75,4805
HOME,20211221,10.48,10.5,10.22,10.26,30084
IAG,20211221,1.5455,1.633,1.5305,1.633,19602025
IBE,20211221,9.792,9.936,9.724,9.9,5993608
IBG,20211221,17,17.3,16.95,17,4177
IDR,20211221,9.095,9.205,9,9.17,527648
IFF,20211221,0.476,0.476,0.466,0.466,10000
INDDT,20211221,6675.5,6725.5,6649.5,6721.5,82404
ISE,20211221,0.78,0.78,0.771,0.771,11407
ISUR,20211221,7.7,7.7,7.7,7.7,2054
ITX,20211221,28.03,28.05,27.52,27.83,1749648
IZER,20211221,7.64,7.74,7.64,7.74,906
KOM,20211221,2.1,2.1,2.1,2.1,2000
LDA,20211221,1.54,1.5595,1.54,1.549,474516
LGT,20211221,12,12,12,12,2148
LIB,20211221,1.76,1.76,1.76,1.76,3796
LLN,20211221,3.91,3.995,3.85,3.95,22253
LLYC,20211221,11.5,11.5,11.5,11.5,120
LOG,20211221,16.58,16.58,16.37,16.54,188102
LRE,20211221,4.82,4.935,4.82,4.9,49980
MAKS,20211221,23.3,24,22.9,23.4,3569
MAP,20211221,1.7405,1.776,1.7365,1.769,2167021
MCM,20211221,12.4,12.66,12.36,12.56,13100
MDF,20211221,0.8735,0.89,0.871,0.8805,105356
MEL,20211221,5.5,5.72,5.428,5.69,842868
MONI,20211221,0.342,0.342,0.34,0.34,25400
MRL,20211221,9.106,9.38,9.064,9.336,1381396
MTB,20211221,1.47,1.47,1.44,1.47,3412
MTS,20211221,28.4,29,28.4,28.55,531312
MVC,20211221,6.78,7.05,6.78,7.05,31649
NBI,20211221,5.75,5.8,5.65,5.8,3140
NEA,20211221,6,6.02,5.94,6,5183
NHH,20211221,2.85,3.02,2.85,3,69683
NTH,20211221,1.88,1.88,1.88,1.88,1000
NXT,20211221,0.424,0.454,0.424,0.43,76592
NYE,20211221,0.0042,0.0042,0.004,0.0042,1060200
OHL,20211221,0.9,0.902,0.87,0.8825,3624442
OLE,20211221,0.2882,0.2882,0.2844,0.2866,456614
ORY,20211221,2.675,2.75,2.675,2.71,118922
PAR,20211221,7.16,7.2,7.16,7.2,3310
PHM,20211221,54.7,55.42,54.14,54.76,67346
PRM,20211221,14.4,14.4,14.05,14.1,1836
PRO,20211221,18.05,18.05,18.05,18.2,200
PRS,20211221,0.51,0.519,0.4995,0.516,84378
PSG,20211221,2.18,2.25,2.172,2.224,359300
PSI,20211221,5385.59,5454.69,5424.55,5438.91,5438
PVA,20211221,0.442,0.458,0.442,0.4575,35606
R4,20211221,9.4,9.6,9.4,9.54,2053
RDM,20211221,1.424,1.44,1.424,1.44,15912
REE,20211221,19.055,19.06,18.745,18.935,974441
REN,20211221,1.83,1.83,1.71,1.775,131081
REP,20211221,9.98,10.112,9.862,10.08,5866850
RIO,20211221,3.2,3.3,3.14,3.3,1500
RJF,20211221,3.245,3.335,3.245,3.31,32031
RLIA,20211221,0.78,0.78,0.768,0.78,101629
ROVI,20211221,72.2,72.2,70.4,70.4,85975
SAB,20211221,0.5626,0.5736,0.5538,0.572,22171355
SAN,20211221,2.793,2.822,2.7585,2.811,34675567
SCYR,20211221,2.09,2.132,2.086,2.132,2112704
SLR,20211221,16.375,16.8,16.3,16.74,542544
SNG,20211221,3.56,3.57,3.56,3.56,8770
SOL,20211221,6.04,6.31,5.92,6.1,110462
SPH,20211221,10.1,10.1,9.9,9.98,1084
TEF,20211221,3.855,3.94,3.839,3.875,11108873
TL5,20211221,3.956,3.978,3.89,3.954,320414
TLGO,20211221,4.8,5.07,4.795,5.05,361631
TRE,20211221,7.07,7.475,7.04,7.475,236598
TRG,20211221,0.2845,0.3,0.2845,0.299,165896
TUB,20211221,1.52,1.56,1.52,1.522,78537
UBS,20211221,0.0138,0.0138,0.0132,0.0134,16980856
UNI,20211221,0.79,0.8165,0.7825,0.815,3480885
VER,20211221,3.405,3.705,3.405,3.51,805
VID,20211221,83.4,83.7,82.2,83.6,17623
VIS,20211221,55,55.3,54.8,54.9,47975
VOC,20211221,0.948,0.948,0.9,0.926,135400
YAC1,20211221,1.23,1.24,1.23,1.24,1752
YINM,20211221,17.9,17.9,17.9,17.9,580
YMHRE,20211221,3.9,3.9,3.86,3.86,2003
YOVA,20211221,10.5,10.5,10.5,10.5,150
YTAN,20211221,11.4,11.4,11.4,11.4,200
YVIT,20211221,11,11,11,11,1000
YZBL,20211221,1.18,1.18,1.18,1.18,3250
ZOT,20211221,7.09,7.12,7.09,7.11,1759592