ABIN,08/03/17,99.84,99.84,101.25,101.25,1177225
AIRL,08/03/17,103.55,105,103.45,104.25,696108
ALV,08/03/17,182.8,183.7,182.45,183.5,970542
ASML,08/03/17,126.85,129,126.5,128.3,1026392
BAS,08/03/17,80.4,80.83,79.94,80.6,1589396
BAYG,08/03/17,105.8,107.4,105.5,106.25,1618245
BBVA,08/03/17,7.818,7.818,7.641,7.818,17551220
BMW,08/03/17,79.8,80.08,79.11,79.38,1902469
BNPA,08/03/17,66.3,67.54,66.09,67.22,3115321
CARR,08/03/17,20.32,20.435,20.12,20.365,2588423
CFP,08/03/17,43.39,43.73,43.18,43.57,4615296
CRH,08/03/17,29.085,29.82,29.085,29.5409,2312292
DANO,08/03/17,63.51,64.76,63.28,64.68,2086837
DBK,08/03/17,15.1,15.33,15.01,15.28,10316176
DCX,08/03/17,59.8,60.07,59.53,59.77,2683386
DG,08/03/17,74.68,75.84,74.44,75.56,1067465
DUT,08/03/17,15.715,15.805,15.535,15.555,9997980
EAUX,08/03/17,20.025,20.185,19.86,20.115,2382636
EI,08/03/17,106.05,106.05,104.45,105.45,604323
ENEL,08/03/17,4.88,4.94,4.85,4.94,24524964
ENGI,08/03/17,13.64,13.69,13.53,13.65,3343683
ENI,08/03/17,13.46,13.52,13.4,13.5,12442922
EOA,08/03/17,8.527,8.598,8.467,8.523,9895592
FRE,08/03/17,70.19,70.19,69,69.5,1504839
FTEO,08/03/17,14.2,14.34,14.15,14.3,4239663
G,08/03/17,15.8,15.87,15.6,15.85,6616810
IBE,08/03/17,6.779,6.804,6.717,6.779,6005917
ING,08/03/17,15.635,15.695,15.515,15.665,14982051
ISP,08/03/17,2.89,2.9,2.86,2.9,88930731
ITX,08/03/17,33.68,33.81,33.4,33.68,1112495
LVMH,08/03/17,215.4,220.75,214.35,219,895053
MIDI,08/03/17,25.5,25.6,24.93,25.205,5322692
MTP,08/03/17,21.31,21.71,21,21.645,8164939
MUV2,08/03/17,183.85,184.6,183.1,184.6,561080
NOK1V,08/03/17,5.416,5.53,5.415,5.528,1828
OREA,08/03/17,174.6,176.15,173.75,175.1,660823
PHI,08/03/17,32.14,32.29,31.87,32.04,3121427
SAF,08/03/17,79.25,80.07,79.11,79.6,908283
SAN,08/03/17,5.758,5.758,5.611,5.758,29325210
SANO,08/03/17,80.17,80.77,79.76,80.42,1957226
SAP,08/03/17,89.33,90.64,89.17,90.55,2166248
SG,08/03/17,48,48.955,47.63,48.725,3710702
SIE,08/03/17,114.1,114.2,112.1,112.5,4048298
STGO,08/03/17,47.29,48.01,47.13,47.65,1551987
SU,08/03/17,67.49,68.04,67.1,67.37,1475740
TEF,08/03/17,9.49,9.493,9.392,9.49,7315724
UC,08/03/17,17.3,17.91,17.17,17.82,40834093
UL,08/03/17,213.25,214.65,212.9,214.05,269919
UN,08/03/17,48.895,49.27,48.6,49.065,4389041
VOW,08/03/17,133.55,133.55,131.2,131.2,100138