ABIN,05/10/17,108.85,109.65,108.65,109.2,1130439
AIRL,05/10/17,114.1,114.3,113.75,113.9,619468
ALV,05/10/17,173,174.5,172.45,173.45,1139594
ASML,05/10/17,123.35,124.1,122.85,123,826851
BAS,05/10/17,89.91,90.53,89.73,90.08,2198506
BAYG,05/10/17,115.3,116.3,115,116.3,1466752
BBVA,05/10/17,7.553,7.61,7.462,7.551,24010480
BMW,05/10/17,89.44,90.9,89.44,90.52,1926305
BNPA,05/10/17,66.6,67.23,65.83,66.78,3944703
CARR,05/10/17,21.93,22.12,21.85,22.03,2443195
CFP,05/10/17,47.61,48.26,47.555,48.165,5968256
CRH,05/10/17,34,34.64,33.94,34.32,1476956
DANO,05/10/17,66.1,66.53,65.81,66.23,1736672
DBK,05/10/17,17.37,17.65,17.06,17.485,19087942
DCX,05/10/17,68.5,69.16,68.45,68.85,2376872
DG,05/10/17,78.65,78.92,77.43,78.32,1663893
DUT,05/10/17,16.755,16.94,16.705,16.855,9521446
EAUX,05/10/17,18.84,19,18.74,18.75,3984950
EI,05/10/17,121.45,121.5,120.35,120.8,563897
ENEL,05/10/17,4.54,4.59,4.53,4.57,25673201
ENGI,05/10/17,13.995,14.03,13.87,14.025,4815399
ENI,05/10/17,14.76,14.98,14.54,14.82,16953069
EOA,05/10/17,7.37,7.42,7.28,7.4,22158490
FRE,05/10/17,78.73,78.98,78.26,78.52,947242
FTEO,05/10/17,15.05,15.07,14.84,14.91,6294001
G,05/10/17,15.34,15.41,15.27,15.29,6369062
IBE,05/10/17,6.845,6.86,6.776,6.822,14833440
ING,05/10/17,15.5,15.66,15.27,15.35,23234862
ISP,05/10/17,2.86,2.88,2.8,2.85,120195181
ITX,05/10/17,36.6,36.6,36.3,36.505,3056602
LVMH,05/10/17,233.6,233.75,230.35,232.35,769235
MIDI,05/10/17,25.02,25.14,24.32,24.47,9588123
MTP,05/10/17,7.19,7.24,7.08,7.2,20960820
MUV2,05/10/17,176.3,177.75,175.85,176.55,678072
NOK1V,05/10/17,5.565,5.625,5.565,5.625,4280
OREA,05/10/17,188.75,189.5,187.2,188.95,643455
PHI,05/10/17,32.92,33.025,32.785,32.865,2754582
SAF,05/10/17,77.65,78.23,77.41,77.49,1112554
SAN,05/10/17,6.13,6.185,6.043,6.133,39996630
SANO,05/10/17,90.18,90.93,90.1,90.69,2385341
SAP,05/10/17,94.73,95.51,94.42,95.04,2291446
SG,05/10/17,49.6,49.98,48.81,49.73,4473201
SIE,05/10/17,131.3,131.7,130.2,130.5,1349100
STGO,05/10/17,50.97,51.1,50.6,50.91,1383297
SU,05/10/17,70.98,71.13,70.46,70.58,1258449
TEF,05/10/17,10.46,10.46,10.36,10.45,12320570
UC,05/10/17,15.9,16.15,15.59,16.09,22683436
UL,05/10/17,234.05,234.85,233.45,234.85,275965
UN,05/10/17,49.03,49.455,48.785,49.455,3624514
VOW,05/10/17,148.15,149.3,147.65,148.7,98436