A3M,20210114,3.13,3.256,3.106,3.242,687401
ACS,20210114,28.65,29.47,28.41,29.25,774985
ACX,20210114,9.84,9.914,9.788,9.818,497706
ADL,20210114,0.69,0.738,0.624,0.628,1418382
ADX,20210114,2.335,2.365,2.275,2.295,1638540
ADZ,20210114,5,5.06,4.7,4.84,13340
AEDAS,20210114,20.85,21.2,20.8,20.8,30218
AENA,20210114,140.6,142.4,139.2,141.7,183001
AGIL,20210114,9.4,10.2,9.2,9.6,29582
AGS,20210114,2.1,2.1,2.09,2.09,101030
AI,20210114,0.1362,0.138,0.1338,0.1338,6520804
AIR,20210114,89.16,93.07,89.16,92.95,16476
ALB,20210114,40.15,40.35,40.1,40.3,2528
ALC,20210114,22.4,22.4,22.4,22.4,263
ALM,20210114,11.8,11.82,11.66,11.74,253265
ALNT,20210114,13.3,13.4,13.1,13.15,690
AMP,20210114,0.1996,0.2035,0.1996,0.2,1391320
AMS,20210114,56.84,57.3,56.52,57.3,784200
ANA,20210114,127,127.7,125.9,126.9,79797
APAM,20210114,36.41,36.7,36.25,36.71,310
APPS,20210114,9.005,9.135,8.91,9.075,269199
ARM,20210114,8.14,8.5,8.14,8.2,14323
ATRY,20210114,9.62,10,9.48,9.48,49718
AZK,20210114,5.1,5.1,5,5.02,12965
BAIN,20210114,2.9,2.9,2.9,2.94,100
BBVA,20210114,4.19,4.225,4.136,4.174,12955968
BDL,20210114,110,110,110,110,300
BIO,20210114,1.542,1.598,1.532,1.56,678583
BKIA,20210114,1.6,1.6165,1.5845,1.59,2670265
BKT,20210114,4.951,5,4.84,4.884,2563630
BKY,20210114,0.422,0.428,0.417,0.417,2070669
CABK,20210114,2.348,2.36,2.327,2.335,10868703
CAF,20210114,40.85,41.3,40.35,40.6,39283
CASH,20210114,0.85,0.85,0.825,0.838,237645
CBAV,20210114,12.8,13.5,12.8,13.3,712
CCEP,20210114,40.95,41.05,40,40,4722
CDR,20210114,1.41,1.49,1.392,1.472,404981
CEV,20210114,7.25,7.25,7.25,7.25,1000
CIE,20210114,22.1,22.66,22.1,22.22,185746
CLNX,20210114,47.6,47.88,46.93,47.17,942145
CLR,20210114,1.43,1.43,1.43,1.43,31477
CMM,20210114,1.16,1.16,1.16,1.16,200
COL,20210114,8.05,8.145,8,8.145,498932
COM,20210114,0.374,0.376,0.334,0.372,267875
DIA,20210114,0.1251,0.1259,0.1224,0.1248,5800823
DOM,20210114,3.93,4.095,3.93,4.05,295364
EAT,20210114,6.17,6.33,6.08,6.08,18510
EBRO,20210114,18.5,18.5,18.2,18.24,73506
ECR,20210114,2.26,2.3,2.25,2.27,115774
EDR,20210114,3.885,3.98,3.885,3.98,104205
EEP,20210114,0.555,0.58,0.555,0.58,10640
EKT,20210114,9.39,9.5,9.23,9.38,86355
ELE,20210114,22.47,22.68,22.27,22.68,1431745
ELZ,20210114,1.07,1.15,1.07,1.15,47173
ENC,20210114,3.606,3.61,3.51,3.57,968425
ENG,20210114,18.445,18.465,18.205,18.395,1164689
ENO,20210114,10.6,10.7,10.55,10.65,10485
EZE,20210114,0.4585,0.4595,0.434,0.4435,3946955
FACE,20210114,5.02,5.1,4.98,5.02,18454
FAE,20210114,3.56,3.58,3.52,3.555,333810
FCC,20210114,9.81,9.81,9.54,9.7,115595
FDR,20210114,20.85,21.45,20.6,21.45,149764
FER,20210114,21.05,21.13,20.67,21.02,1682995
GALQ,20210114,1.16,1.2,1.16,1.19,7486
GAM,20210114,36.05,36.19,35.59,35.82,824505
GAS,20210114,20.54,20.6,20.38,20.53,712620
GCO,20210114,30.4,30.4,29.85,30,26238
GEST,20210114,4.118,4.126,4.024,4.024,571152
GIGA,20210114,12.9,12.9,12.5,12.7,16117
GRE,20210114,36.1,36.2,34.7,35.2,51195
GRF,20210114,24.2,24.2,23.82,24.13,552208
GRF.P,20210114,15.8,15.88,15.52,15.86,145414
GRI,20210114,3.06,3.06,2.94,2.94,32943
GRN,20210114,19.3,19.3,18.75,19,4690
GSJ,20210114,4.7,4.73,4.555,4.66,39251
HLZ,20210114,9.1,9.19,9,9,3486
HOME,20210114,11.4,11.4,11.12,11.28,42928
IAG,20210114,1.72,1.834,1.713,1.823,36712810
IBE,20210114,12.115,12.115,11.94,12.005,11205649
IBE.D,20210114,0.1726,0.1729,0.1703,0.1716,52829379
IBG,20210114,17.85,17.85,17.4,17.4,3014
IDR,20210114,7.52,7.55,7.4,7.48,884015
INDDT,20210114,6015.4,6062.9,6001.8,6050.6,132367
ISUR,20210114,8.14,8.14,8,8,2319
ITX,20210114,25.74,26.54,25.7,26.32,2711917
IZER,20210114,7.5,7.5,7.28,7.48,10015
KOM,20210114,2.44,2.44,2.44,2.44,5000
LBK,20210114,0.247,0.2485,0.24,0.244,5063934
LGT,20210114,12.1,12.1,12,12,8017
LLN,20210114,6.7,6.7,6.4,6.6,124552
LOG,20210114,16.3,16.44,16.22,16.26,246898
LRE,20210114,4.72,4.85,4.72,4.82,47025
MAKS,20210114,14.5,14.5,14.3,14.3,2910
MAP,20210114,1.64,1.643,1.616,1.623,2879579
MCM,20210114,14.56,14.66,14.3,14.64,16910
MDF,20210114,0.78,0.808,0.72,0.735,7850124
MED,20210114,0.56,0.585,0.56,0.585,3710
MEL,20210114,5.67,5.82,5.62,5.715,812942
MONI,20210114,0.144,0.146,0.144,0.146,40379
MRL,20210114,7.8,8.07,7.76,7.98,1344277
MTB,20210114,1.5,1.5,1.46,1.46,300
MTS,20210114,19.982,20.43,19.976,20.245,400936
MVC,20210114,6.49,6.58,6.31,6.58,27628
NBI,20210114,4.56,4.56,4.3,4.56,932
NEA,20210114,5.18,5.24,5.04,5.06,9432
NHH,20210114,3.495,3.495,3.41,3.41,44391
NTH,20210114,1.85,1.9,1.84,1.9,37015
NTX,20210114,3.9,4,3.76,3.82,13454
NXT,20210114,0.568,0.58,0.55,0.552,171037
NYE,20210114,0.0077,0.0087,0.0076,0.0081,133438600
OHL,20210114,0.7155,0.742,0.711,0.723,999372
OLE,20210114,0.262,0.263,0.257,0.258,1067214
ORY,20210114,4.2,4.215,4.04,4.165,496712
PHM,20210114,84.65,86.35,83.55,85.85,172474
PRM,20210114,9.66,9.66,9.42,9.64,1873
PRO,20210114,15.7,15.7,15.1,15.1,3582
PRS,20210114,0.92,0.96,0.92,0.927,34751
PSG,20210114,2.666,2.686,2.604,2.686,545411
PSI,20210114,5091.35,5121.07,5073.64,5108.16,5108
PVA,20210114,0.628,0.628,0.585,0.594,1401179
QBT,20210114,0.399,0.4,0.3935,0.398,888767
R4,20210114,6.9,6.9,6.8,6.8,1204
RBT,20210114,2.52,2.54,2.52,2.54,3328
RDM,20210114,1.038,1.05,1.03,1.034,24605
REE,20210114,16.355,16.365,16.2,16.305,1515846
REN,20210114,2.24,2.28,2.14,2.2,90491
REP,20210114,8.7,8.896,8.692,8.862,6102655
RIO,20210114,3.16,3.3,3.16,3.3,4874
RJF,20210114,4.5,4.73,4.44,4.63,120422
RLIA,20210114,0.696,0.696,0.69,0.694,112251
ROVI,20210114,43.2,43.5,42.8,43.3,48450
SAB,20210114,0.395,0.4085,0.3949,0.4032,36237283
SAN,20210114,2.83,2.8535,2.786,2.801,38663918
SCYR,20210114,2.044,2.06,2.024,2.04,1529019
SLR,20210114,27.14,27.38,26.62,26.84,536167
SOL,20210114,12.9,13,12.5,12.64,189370
SPK,20210114,28.5,28.5,27.1,27.3,44733
SPS,20210114,1.11,1.215,1.11,1.17,630640
TEF,20210114,3.876,3.897,3.8,3.835,16833357
TL5,20210114,4.3,4.654,4.29,4.596,1313958
TLGO,20210114,4.68,4.72,4.605,4.615,59790
TRE,20210114,11.86,11.96,11.7,11.9,142641
TRG,20210114,0.2435,0.267,0.2385,0.25,3123883
TUB,20210114,1.582,1.582,1.532,1.562,279684
UBS,20210114,0.0178,0.0179,0.0176,0.0177,25347962
UNI,20210114,0.696,0.697,0.6765,0.686,2336600
VER,20210114,3.85,3.89,3.79,3.85,10863
VID,20210114,92.1,92.3,90.7,90.8,10400
VIS,20210114,60.4,60.7,59.65,60.35,116717
VOC,20210114,1.17,1.19,1.01,1.12,170419
YARP,20210114,2.86,2.88,2.86,2.88,3600
YATO,20210114,9.85,9.85,9.85,9.85,480
YQPQ,20210114,1.02,1.02,1.02,1.02,14500
YVBA,20210114,11,11,11,11,482
ZOT,20210114,5.74,5.74,5.65,5.68,120161