ABIN,01/10/17,100.45,100.55,100.2,100.2,1256265
AIRL,01/10/17,104.95,105.4,104,104.45,700768
ALV,01/10/17,160,160.55,158.45,160.05,1079462
ASML,01/10/17,106.3,107.15,106.3,106.7,684274
BAS,01/10/17,87.8,88.46,87.76,88.1,1656378
BAYG,01/10/17,102.1,102.35,100.5,100.85,2140746
BBVA,01/10/17,6.464,6.464,6.344,6.357,24702540
BMW,01/10/17,89.84,90.52,88.99,89.91,1252387
BNPA,01/10/17,61.3,61.4,60.64,60.85,3176613
CARR,01/10/17,22.97,23.04,22.65,22.97,2598150
CFP,01/10/17,48.22,48.42,47.99,48.23,4064314
CRH,01/10/17,31.995,32.42,31.925,32.295,878998
DANO,01/10/17,61.61,61.75,60.94,61.2,1673467
DBK,01/10/17,17.9,17.95,17.54,17.66,11501707
DCX,01/10/17,72,72.45,71.68,72.23,2874266
DG,01/10/17,66,66.39,65.51,65.91,1060917
DUT,01/10/17,16.225,16.295,16.08,16.245,9147763
EAUX,01/10/17,18.1,18.19,17.88,18.14,3532620
EI,01/10/17,105.5,106.05,104.5,105.05,354102
ENEL,01/10/17,4.176,4.188,4.114,4.122,31521968
ENGI,01/10/17,12.1,12.1,11.9,11.93,5929108
ENI,01/10/17,15.39,15.6,15.37,15.55,10774794
EOA,01/10/17,6.649,6.679,6.531,6.679,11885718
FRE,01/10/17,72.6,73.45,72.01,73.12,1130840
FTEO,01/10/17,14.8,14.8,14.48,14.61,6318863
G,01/10/17,14.15,14.3,13.97,14.17,7985375
IBE,01/10/17,6.034,6.048,5.965,5.968,14432500
ING,01/10/17,13.6,13.76,13.52,13.64,12760700
ISP,01/10/17,2.48,2.484,2.408,2.468,86317082
ITX,01/10/17,31.94,32.02,31.53,31.63,1949764
LVMH,01/10/17,181.4,182.2,179.55,181.1,608715
MIDI,01/10/17,24.585,24.595,24.105,24.285,5924477
MTP,01/10/17,7.3,7.563,7.18,7.554,25045990
MUV2,01/10/17,177.7,177.95,175.9,177.65,372569
NOK1V,01/10/17,4.656,4.656,4.57,4.602,9255
OREA,01/10/17,171.65,172.55,169.7,171.05,419500
PHI,01/10/17,28.745,28.865,28.49,28.865,2793428
SAF,01/10/17,67.6,67.8,67.18,67.33,687405
SAN,01/10/17,5.142,5.145,5.088,5.115,33001670
SANO,01/10/17,77.78,78.8,77.77,78.31,2506692
SAP,01/10/17,84.53,84.65,84,84,1917100
SG,01/10/17,46.31,46.72,45.9,46.39,3571743
SIE,01/10/17,116.9,118.35,116.9,117.75,2238799
STGO,01/10/17,44.82,45.09,44.53,44.99,1467271
SU,01/10/17,66.58,67.74,66.58,67.31,1385793
TEF,01/10/17,9.143,9.191,9.103,9.188,11230350
UC,01/10/17,2.68,2.68,2.59,2.68,83541948
UL,01/10/17,224.5,225.45,221.9,222.55,248691
UN,01/10/17,39.19,39.19,38.75,38.85,3125518
VOW,01/10/17,148.05,149.85,146.6,148.1,137786