ABIN,01/03/17,101.75,101.75,100.1,100.2,1536053
AIRL,01/03/17,105.65,105.95,104.6,105.65,681989
ALV,01/03/17,158,160.1,157.55,159.55,1623857
ASML,01/03/17,107.25,107.65,106.45,106.6,984387
BAS,01/03/17,88.88,88.88,87.42,87.7,2806564
BAYG,01/03/17,100.75,101.05,100.75,100.75,1746417
BBVA,01/03/17,6.48,6.686,6.452,6.565,23590000
BMW,01/03/17,90.5,91.76,90.49,90.83,1514253
BNPA,01/03/17,60.93,62.48,60.56,61.92,3185009
CARR,01/03/17,23.46,23.615,23.28,23.485,2644279
CFP,01/03/17,48.99,49.5,48.7,48.93,5238668
CRH,01/03/17,33.45,33.45,32.5,32.52,1549693
DANO,01/03/17,60.5,60.52,59.68,60.04,1389880
DBK,01/03/17,17.575,17.885,17.105,17.715,13841931
DCX,01/03/17,71.4,72.64,71.38,72.1,4142505
DG,01/03/17,65,65.42,64.9,65.35,1270473
DUT,01/03/17,16.48,16.485,16.31,16.365,7079500
EAUX,01/03/17,18.15,18.25,18.02,18.11,2620262
EI,01/03/17,107.6,107.8,106.3,106.3,437358
ENEL,01/03/17,4.24,4.242,4.168,4.168,30871639
ENGI,01/03/17,12.27,12.29,12.12,12.19,3646180
ENI,01/03/17,15.73,15.92,15.63,15.63,16079269
EOA,01/03/17,6.85,6.85,6.712,6.727,10582812
FRE,01/03/17,74.94,74.99,73.68,73.88,1066587
FTEO,01/03/17,14.62,14.64,14.48,14.59,4314413
G,01/03/17,14.42,14.55,14.31,14.45,7598986
IBE,01/03/17,6.26,6.276,6.177,6.198,14289330
ING,01/03/17,13.53,13.9,13.48,13.82,14364301
ISP,01/03/17,2.47,2.536,2.452,2.504,104179098
ITX,01/03/17,32.7,32.74,32.12,32.275,2401630
LVMH,01/03/17,182.1,182.7,179.45,179.7,599351
MIDI,01/03/17,24.3,24.73,24.25,24.43,6639832
MTP,01/03/17,7.071,7.214,7.055,7.124,16534767
MUV2,01/03/17,180.3,181.65,179.5,180,504381
NOK1V,01/03/17,4.65,4.65,4.615,4.615,2006
OREA,01/03/17,173.95,174,170.15,170.15,690394
PHI,01/03/17,29.45,29.45,28.71,28.945,3001620
SAF,01/03/17,68.74,68.97,68.12,68.7,738562
SAN,01/03/17,5,5.178,4.996,5.111,52716530
SANO,01/03/17,78.25,78.92,77.9,78.3,2325991
SAP,01/03/17,83.74,83.74,82.73,82.89,1801855
SG,01/03/17,47.38,49.2,47.255,48.665,4716650
SIE,01/03/17,118.25,118.45,115.85,116.2,2020846
STGO,01/03/17,44.5,45.05,44.36,44.835,1578066
SU,01/03/17,66.56,66.69,65.4,65.63,1228369
TEF,01/03/17,8.875,8.936,8.802,8.936,12984900
UC,01/03/17,2.83,2.886,2.744,2.808,92874832
UL,01/03/17,226.5,226.5,221.6,222.6,371561
UN,01/03/17,39.39,39.585,38.9,38.985,4160379
VOW,01/03/17,141.3,145.3,141.3,143.75,96699