A3M,20211229,3.306,3.36,3.306,3.36,169035
ACS,20211229,23.22,23.39,23.13,23.32,498165
ACX,20211229,11.395,11.54,11.33,11.515,792455
ADL,20211229,0.469,0.469,0.45,0.465,376791
ADX,20211229,1.28,1.294,1.234,1.26,1551405
ADZ,20211229,3.5,3.71,3.5,3.71,7594
AEDAS,20211229,23.9,24.05,23.65,24.05,8787
AENA,20211229,139.35,139.75,138.15,138.85,69465
AGIL,20211229,7.14,7.2,7.12,7.12,39329
AI,20211229,0.0896,0.0908,0.088,0.0889,1866369
AIR,20211229,112.58,113.86,110.6,111.76,3086
ALB,20211229,51,51.1,50.3,50.9,22969
ALC,20211229,26.4,26.4,26,26,409
ALM,20211229,11.36,11.36,11.16,11.23,216045
ALNT,20211229,15.4,15.45,15.25,15.25,1796
AMP,20211229,0.171,0.173,0.1698,0.1706,2503583
AMS,20211229,59.42,59.58,58.5,59.18,264044
ANA,20211229,168.4,168.5,167.1,168,40518
ANE,20211229,32,32.15,31.27,31.52,66564
APAM,20211229,46.24,48,46.24,48.12,151
APPS,20211229,8.05,8.13,7.96,8.065,115961
ARM,20211229,8.54,8.8,8.54,8.8,2685
ATRY,20211229,10.05,10.2,9.94,10.2,10254
AZK,20211229,5.04,5.18,5.04,5.1,8719
BAIN,20211229,2.76,2.76,2.76,2.72,178
BBVA,20211229,5.222,5.266,5.206,5.266,11362800
BKT,20211229,4.5,4.52,4.469,4.52,1297460
BKY,20211229,0.1633,0.168,0.1581,0.1587,2204933
CABK,20211229,2.4,2.414,2.378,2.4,6973365
CAF,20211229,36,36.6,36,36.5,33921
CASH,20211229,0.615,0.618,0.604,0.612,1216025
CBAV,20211229,20.8,21,19.9,21,3688
CCEP,20211229,49.2,49.42,49.1,49.4,855
CEV,20211229,6.8,6.8,6.8,6.8,493
CIE,20211229,27.3,27.34,27.04,27.3,101873
CITY,20211229,0.92,0.944,0.901,0.922,6664
CLE,20211229,0.5,0.5,0.5,0.5,38000
CLNX,20211229,51,51,50.2,50.52,443006
CLR,20211229,1.33,1.34,1.32,1.32,6210
CMM,20211229,1.8,1.8,1.8,1.8,6750
COL,20211229,8.24,8.24,8.14,8.19,228639
COM,20211229,1.7,1.72,1.665,1.69,13667
DIA,20211229,0.016,0.016,0.0157,0.016,64296942
DOM,20211229,4.62,4.625,4.57,4.61,138579
EAT,20211229,5.9,6,5.9,6,2201
EBRO,20211229,16.88,16.9,16.8,16.9,52992
ECR,20211229,3,3.055,2.97,2.975,145888
EDR,20211229,9.59,9.59,9.28,9.35,93828
EEP,20211229,0.53,0.53,0.53,0.53,6470
EIDF,20211229,19.25,19.3,18.9,19.25,1357
ELE,20211229,20.69,20.69,20.42,20.51,858126
ELZ,20211229,0.3225,0.3225,0.31,0.3215,156846
ENC,20211229,2.296,2.31,2.232,2.266,1035568
END,20211229,4.25,4.32,3.84,3.99,53671
ENER,20211229,4.305,4.45,4.305,4.4,11395
ENG,20211229,20.68,20.73,20.42,20.53,770673
ENO,20211229,10.15,10.3,10.1,10.1,8543
EZE,20211229,0.1822,0.1884,0.181,0.1828,2282628
FACE,20211229,4.16,4.23,4.05,4.06,22054
FAE,20211229,3.4,3.414,3.356,3.41,471477
FAE.D,20211229,0.1655,0.18,0.1655,0.1795,1101563
FCC,20211229,10.9,11.14,10.86,11.04,61545
FDR,20211229,35.25,35.4,34.5,35,165240
FER,20211229,27.4,27.49,27.21,27.34,345057
GALQ,20211229,1.47,1.5,1.465,1.47,10210
GAM,20211229,20.93,21.06,20.58,20.83,770275
GAS,20211229,28.88,28.99,28.51,28.9,409367
GCO,20211229,30.3,30.3,29.7,30,22225
GEST,20211229,4.334,4.432,4.334,4.428,397531
GIGA,20211229,11,11,10.8,10.8,2963
GRE,20211229,28.7,28.9,28.3,28.6,28612
GRF,20211229,17.155,17.205,16.77,16.77,969259
GRF.P,20211229,10.06,10.08,9.97,9.99,101943
GRN,20211229,15.65,15.8,15.6,15.7,777
GSJ,20211229,4.955,4.975,4.68,4.83,61301
HLZ,20211229,12.7,12.8,12.5,12.5,2820
HOME,20211229,10.52,10.8,10.5,10.56,79937
IAG,20211229,1.72,1.754,1.7,1.7005,16514173
IBE,20211229,10.33,10.33,10.225,10.285,5413653
IBG,20211229,17.35,17.35,17.2,17.25,3433
IDR,20211229,9.56,9.58,9.45,9.525,381295
IFF,20211229,0.454,0.454,0.45,0.45,22100
INDDT,20211229,6943.3,6957.3,6907.5,6951.4,63973
ISE,20211229,0.752,0.778,0.75,0.751,42403
ISUR,20211229,7.7,7.72,7.7,7.72,1064
ITX,20211229,28.28,28.35,28.01,28.19,1071695
IZER,20211229,7.76,7.96,7.6,7.9,12346
KOM,20211229,2,2,2,2,2500
LDA,20211229,1.6,1.629,1.588,1.596,899008
LGT,20211229,11.9,12.05,11.3,12,22188
LIB,20211229,1.62,1.62,1.6,1.6,10597
LLN,20211229,4.02,4.11,3.7,3.7,78832
LLYC,20211229,11.5,11.7,11.5,11.6,2596
LOG,20211229,17.47,17.47,17.25,17.47,149038
LRE,20211229,5.03,5.12,4.95,5.05,50049
MAKS,20211229,24,24,24,24,2607
MAP,20211229,1.825,1.831,1.8105,1.821,1711196
MCM,20211229,12.96,13.44,12.96,13.1,36120
MDF,20211229,0.901,0.9195,0.898,0.905,302962
MEL,20211229,6.05,6.078,5.942,5.942,504906
MIO,20211229,6.5,6.5,6.5,6.5,886
MONI,20211229,0.31,0.318,0.31,0.318,4007
MRL,20211229,9.48,9.602,9.434,9.5,605711
MTB,20211229,1.5,1.52,1.39,1.47,25356
MTS,20211229,28.64,28.86,28.49,28.73,290850
MVC,20211229,6.93,7,6.93,7,19667
NBI,20211229,6,6,6,6,700
NEA,20211229,6.04,6.04,6,6.04,7068
NHH,20211229,3.095,3.14,2.995,3,98318
NTH,20211229,1.85,1.9,1.85,1.89,33834
NTX,20211229,3.7,3.8,3.62,3.68,5383
NXT,20211229,0.405,0.411,0.402,0.402,94670
NYE,20211229,0.0045,0.0048,0.0045,0.0047,13108400
OHL,20211229,1.012,1.028,0.974,0.9795,5060220
OLE,20211229,0.302,0.3054,0.2956,0.3026,546122
ORY,20211229,2.72,2.72,2.645,2.655,277572
PANG,20211229,1.64,1.64,1.64,1.64,3521
PAR,20211229,7,7.15,7,7.07,6504
PHM,20211229,55.46,56.24,54.6,55.44,95900
PRM,20211229,14.4,14.55,14.4,14.4,760
PRO,20211229,17.85,18,17.85,18,151
PRS,20211229,0.57,0.578,0.565,0.573,377078
PSG,20211229,2.32,2.32,2.266,2.296,359608
PSI,20211229,5560.79,5584.42,5549.05,5564.13,5564
PVA,20211229,0.4465,0.449,0.445,0.446,61305
R4,20211229,10,10.1,9.7,10.1,7293
REE,20211229,18.9,19.015,18.85,19.01,716908
REN,20211229,1.785,1.82,1.755,1.765,58364
REP,20211229,10.554,10.624,10.394,10.478,3343221
RIO,20211229,3.44,3.46,3.2,3.2,212
RJF,20211229,3.185,3.3,3.185,3.3,72881
RLIA,20211229,0.78,0.8,0.78,0.79,104787
ROVI,20211229,73.2,73.7,72,73,53272
SAB,20211229,0.591,0.5958,0.5826,0.5936,16235170
SAN,20211229,2.9115,2.937,2.904,2.9225,26920159
SCYR,20211229,2.23,2.266,2.224,2.25,1745855
SLR,20211229,17,17.295,16.875,16.95,340900
SNG,20211229,3.51,3.54,3.5,3.51,12767
SOL,20211229,6.13,6.24,6.1,6.15,113330
SPH,20211229,10,10.4,10,10,7199
TEF,20211229,3.912,3.93,3.9005,3.915,10000766
TL5,20211229,4.122,4.154,4.05,4.086,204299
TLGO,20211229,5.31,5.38,5.15,5.37,328934
TRE,20211229,7.25,7.34,7.06,7.09,275302
TRG,20211229,0.2925,0.299,0.2845,0.2845,601051
TUB,20211229,1.566,1.57,1.52,1.548,186286
UBS,20211229,0.0137,0.0137,0.0133,0.0135,8797235
UNI,20211229,0.849,0.865,0.8425,0.8635,2212620
VER,20211229,3.39,3.67,3.36,3.64,3966
VID,20211229,87.3,87.5,86.5,86.5,4012
VIS,20211229,56.05,56.75,56.05,56.65,48125
VOC,20211229,0.93,0.944,0.926,0.944,6254
YAC1,20211229,1.22,1.23,1.22,1.22,25235
YATO,20211229,9.45,9.45,9.45,9.45,1467
YFID,20211229,12.1,12.3,12.1,12.3,597
YGOP,20211229,15.8,15.8,15.8,15.8,13652
YINB7,20211229,1.01,1.01,1.01,1.01,1500
YQUO,20211229,1.75,1.75,1.75,1.75,2858
YVIT,20211229,11,11,11,11,1000
ZOT,20211229,7.11,7.12,7.1,7.12,804022