ABIN,07/11/17,98.3,98.3,96.2,96.5,1775206
AIRL,07/11/17,108.1,108.55,107,107,607784
ALV,07/11/17,180.5,181.65,179.8,179.9,1240084
ASML,07/11/17,118.2,118.75,117,117.5,930023
BAS,07/11/17,81.5,82.27,81.3,81.82,1737434
BAYG,07/11/17,110.9,111.6,109.95,110.05,1447292
BBVA,07/11/17,7.55,7.567,7.488,7.521,11825540
BMW,07/11/17,82.4,83.38,82.11,83.01,2043169
BNPA,07/11/17,65.88,66.03,65.04,65.26,2590408
CARR,07/11/17,21.2,21.39,21.1,21.23,2168243
CFP,07/11/17,42.69,42.89,42.38,42.67,4099706
CRH,07/11/17,31.51,31.53,30.97,31.02,607143
DANO,07/11/17,65.68,65.81,64.6,64.6,1498580
DBK,07/11/17,16.66,16.84,16.53,16.59,10055026
DCX,07/11/17,63.8,64.6,63.68,64.15,3748195
DG,07/11/17,75.34,75.85,74.99,75.12,1376979
DUT,07/11/17,15.76,15.78,15.6,15.65,7184554
EAUX,07/11/17,19.745,19.905,19.64,19.835,2993072
EI,07/11/17,112.3,112.7,111.4,111.4,366297
ENEL,07/11/17,4.8,4.82,4.76,4.79,24391929
ENGI,07/11/17,13.21,13.3,13,13.045,4786978
ENI,07/11/17,13,13.08,12.94,12.97,11280151
EOA,07/11/17,8.459,8.52,8.345,8.361,8705480
FRE,07/11/17,75.18,75.25,74.48,74.9,1093297
FTEO,07/11/17,14.1,14.13,13.9,13.925,4404468
G,07/11/17,15.05,15.12,14.98,14.99,4976109
IBE,07/11/17,6.743,6.76,6.671,6.68,17243820
ING,07/11/17,15.635,15.68,15.535,15.585,10059117
ISP,07/11/17,2.862,2.876,2.834,2.834,92861865
ITX,07/11/17,33.89,33.89,33.34,33.34,1834302
LVMH,07/11/17,217.2,217.95,213.95,214.5,596346
MIDI,07/11/17,25.2,25.34,24.96,25.03,5406829
MTP,07/11/17,20.74,21.08,20.7,20.9,9157073
MUV2,07/11/17,180.85,182.15,179.7,179.7,427214
NOK1V,07/11/17,5.404,5.404,5.404,5.404,25
OREA,07/11/17,179.85,180,178.8,179.1,412126
PHI,07/11/17,31.36,31.51,31.265,31.265,1991538
SAF,07/11/17,82.07,82.17,81.51,81.51,1161319
SAN,07/11/17,5.816,5.824,5.749,5.763,45599660
SANO,07/11/17,83.68,84.26,83.33,83.36,1421183
SAP,07/11/17,91.43,91.66,90.21,90.33,1998744
SG,07/11/17,49.325,49.645,48.66,48.775,2131944
SIE,07/11/17,121.2,121.85,120.1,120.55,1450367
STGO,07/11/17,47.48,47.61,46.725,46.795,1043012
SU,07/11/17,68.36,68.73,67.64,67.79,1028842
TEF,07/11/17,9.015,9.073,9,9.019,12047010
UC,07/11/17,17.58,17.68,17.2,17.2,17177872
UL,07/11/17,214.5,214.5,210,210.75,418907
UN,07/11/17,48.405,48.735,48.26,48.405,3591915
VOW,07/11/17,141.1,143.05,141.1,142.1,73170