A3M,20210209,3.48,3.48,3.366,3.394,187738
ACS,20210209,26.52,26.56,25.64,25.83,489113
ACX,20210209,9.74,9.74,9.522,9.566,440947
ADL,20210209,0.77,0.978,0.77,0.94,1607255
ADX,20210209,2.16,2.16,2.05,2.07,2632597
ADZ,20210209,4.45,4.48,4.4,4.45,2236
AEDAS,20210209,21.2,21.3,20.7,20.75,7526
AENA,20210209,138.5,138.5,134.3,134.8,100155
AGIL,20210209,9.7,9.75,9.4,9.4,56660
AGS,20210209,2.84,2.86,2.835,2.85,26826
AI,20210209,0.124,0.1282,0.1232,0.128,10301421
AIR,20210209,94.41,94.55,91.94,92.38,6128
ALB,20210209,41.2,41.2,40.6,40.8,8030
ALM,20210209,11.25,11.36,11.07,11.28,306226
ALNT,20210209,12.55,12.95,12.55,12.85,624
ALQ,20210209,4.8,4.8,4.8,4.8,4046
AMP,20210209,0.1976,0.1992,0.194,0.196,1721125
AMS,20210209,55.82,56,55.08,55.08,640278
ANA,20210209,129.7,129.7,124.8,125.6,92557
APAM,20210209,35.7,36.9,35.7,37.09,77
APPS,20210209,9.015,9.015,8.765,8.855,184672
ARM,20210209,9.4,9.4,9,9,6936
ATRY,20210209,9.94,9.94,9.7,9.88,8846
AZK,20210209,5.62,5.88,5.56,5.88,50569
BAIN,20210209,2.58,2.78,2.58,2.78,1767
BBVA,20210209,4.484,4.489,4.361,4.378,14276780
BIO,20210209,1.5,1.538,1.458,1.468,743403
BKIA,20210209,1.496,1.509,1.4835,1.509,1730988
BKT,20210209,4.961,5.042,4.918,4.983,2126047
BKY,20210209,0.4135,0.4335,0.404,0.405,7782997
CABK,20210209,2.214,2.217,2.175,2.203,8637749
CAF,20210209,38,38,37.5,37.5,52989
CASH,20210209,0.819,0.851,0.804,0.829,2286276
CBAV,20210209,12.2,12.2,11.8,11.9,1072
CCEP,20210209,42,42.15,41.55,42,4326
CDR,20210209,1.368,1.37,1.33,1.33,139865
CIE,20210209,23.26,23.44,23.12,23.4,123694
CLNX,20210209,47.23,47.39,46.66,46.66,1048773
CLR,20210209,1.62,1.65,1.62,1.65,31350
COL,20210209,8,8.01,7.86,7.925,474141
COM,20210209,0.312,0.328,0.312,0.32,35503
DIA,20210209,0.1211,0.1211,0.1175,0.119,2760214
DOM,20210209,3.94,4,3.915,3.925,118799
EAT,20210209,6.82,7.27,6.82,7.05,6799
EBRO,20210209,17.82,18.08,17.64,17.98,96811
ECR,20210209,2.275,2.325,2.265,2.285,101444
EDR,20210209,4.075,4.1,4.005,4.1,40235
EEP,20210209,0.478,0.488,0.478,0.488,5899
EKT,20210209,8.72,8.76,8.49,8.61,134620
ELE,20210209,21.35,21.39,21.12,21.19,641738
ELZ,20210209,1.29,1.36,1.19,1.36,168136
ENC,20210209,3.56,3.739,3.554,3.72,1738047
ENG,20210209,17.9,17.91,17.5,17.555,1558100
ENO,20210209,11.05,11.05,10.8,10.8,26794
EZE,20210209,0.41,0.423,0.405,0.4185,3681161
FACE,20210209,4.04,4.18,3.91,3.91,69454
FAE,20210209,3.845,3.87,3.79,3.85,406887
FCC,20210209,9.75,9.8,9.59,9.8,14868
FDR,20210209,21.8,22.3,21.45,21.55,232434
FER,20210209,21.87,21.9,21,21.05,1106829
GALQ,20210209,1.41,1.52,1.37,1.43,474021
GAM,20210209,33.48,33.48,32.09,32.24,852885
GAS,20210209,21.08,21.19,19.9,20.35,2180714
GCO,20210209,29.9,30.2,29.75,30.1,16131
GEST,20210209,4.154,4.18,4.102,4.176,664695
GIGA,20210209,11.4,11.4,10.6,10.7,36642
GRE,20210209,39.9,39.9,36.8,37.1,55345
GRF,20210209,23.41,23.59,23.2,23.35,611551
GRF.P,20210209,14.54,14.54,14.2,14.22,172656
GRI,20210209,2.3,2.3,2.2,2.2,6907
GRN,20210209,19.7,19.8,19,19.5,6467
GSJ,20210209,4.5,4.5,4.3,4.485,88542
HLZ,20210209,9,9,8.9,9,2928
HOME,20210209,10.96,10.96,10.72,10.84,16252
IAG,20210209,1.82,1.8235,1.755,1.7565,15781187
IBE,20210209,11.04,11.065,10.805,10.88,11224459
IBG,20210209,17.15,17.45,17.1,17.2,4200
IDR,20210209,7.53,7.535,7.37,7.38,496538
INDDT,20210209,5924.2,5925.2,5846,5860.5,93608
ISUR,20210209,7.4,7.44,7.4,7.42,2235
ITX,20210209,26,26.04,25.74,25.9,1172924
IZER,20210209,9.2,9.2,8.82,8.96,31903
KOM,20210209,2.38,2.38,2.38,2.38,331
LBK,20210209,0.2355,0.2355,0.227,0.2305,4402964
LGT,20210209,11.35,11.35,10.8,10.9,11000
LLN,20210209,5.7,5.7,5.3,5.35,160481
LOG,20210209,16.34,16.34,15.82,16.22,291991
LRE,20210209,4.895,4.895,4.75,4.77,50869
MAKS,20210209,17.8,18.6,17.8,18.6,1689
MAP,20210209,1.627,1.64,1.609,1.64,3516594
MCM,20210209,14.3,14.3,13.92,13.92,6740
MDF,20210209,1.12,1.128,1.02,1.056,5415821
MED,20210209,0.93,0.93,0.93,0.93,250
MEL,20210209,6.3,6.5,6.215,6.265,1419241
MONI,20210209,0.157,0.157,0.154,0.154,3024
MRL,20210209,8.1,8.21,8.035,8.155,973293
MTB,20210209,1.36,1.42,1.36,1.36,1974
MTS,20210209,19.4,19.5,18.934,18.994,547727
MVC,20210209,6.4,6.4,6.2,6.3,17557
NBI,20210209,4.42,4.42,4.42,4.5,441
NEA,20210209,4.88,4.89,4.68,4.68,10949
NHH,20210209,3.58,3.58,3.49,3.535,81404
NTH,20210209,1.79,1.845,1.775,1.79,57189
NTX,20210209,5.2,5.25,4.88,4.9,8705
NXT,20210209,0.499,0.508,0.496,0.5,58116
NYE,20210209,0.008,0.008,0.0078,0.0079,12372200
OHL,20210209,0.611,0.611,0.585,0.585,1257929
OLE,20210209,0.263,0.265,0.26,0.2605,1923241
ORY,20210209,3.78,3.79,3.62,3.62,291219
PANG,20210209,1.49,1.49,1.49,1.49,750
PHM,20210209,117.6,120,116,119.4,141720
PRM,20210209,9.88,9.88,9.78,9.8,3977
PRO,20210209,17.8,17.8,17.4,17.4,1046
PRS,20210209,0.982,0.996,0.97,0.97,76118
PSG,20210209,2.574,2.574,2.522,2.554,451311
PSI,20210209,4854.45,4874.75,4838.16,4845.23,4845
PVA,20210209,0.624,0.636,0.582,0.589,1630066
QBT,20210209,0.3715,0.373,0.362,0.365,203218
R4,20210209,7,7.04,7,7.04,5930
RBT,20210209,2.5,2.5,2.5,2.5,400
RDM,20210209,1.17,1.17,1.126,1.168,11445
REE,20210209,15.1,15.1,14.96,15.055,1366723
REN,20210209,1.86,1.915,1.86,1.915,39278
REP,20210209,8.878,8.968,8.768,8.796,7185828
RIO,20210209,3.24,3.3,3.24,3.26,1679
RJF,20210209,4.9,5.14,4.89,5.08,225333
RLIA,20210209,0.68,0.7,0.67,0.672,97775
ROVI,20210209,43.9,44.1,42.8,43.4,31731
SAB,20210209,0.39,0.3953,0.3831,0.3953,24966601
SAN,20210209,2.84,2.846,2.805,2.832,41268831
SCYR,20210209,1.94,1.959,1.9,1.907,2092434
SLR,20210209,24.72,24.72,20.62,21.48,2525536
SOL,20210209,11.86,11.86,11,11.06,277158
SPK,20210209,24.2,24.3,22.4,23,138126
SPS,20210209,1.08,1.1,1.08,1.09,53369
TEF,20210209,3.784,3.784,3.708,3.719,9468648
TL5,20210209,4.642,4.744,4.642,4.676,386087
TLGO,20210209,4.15,4.19,4.125,4.165,119212
TRE,20210209,12.32,12.32,11.92,12.05,252997
TRG,20210209,0.235,0.235,0.225,0.2295,992269
TUB,20210209,1.358,1.388,1.336,1.374,376136
UBS,20210209,0.0197,0.0197,0.0193,0.0193,36449445
UNI,20210209,0.65,0.65,0.629,0.635,1416297
VER,20210209,4.015,4.02,3.955,4.015,50417
VID,20210209,92,93,91.8,93,7859
VIS,20210209,58.8,59.4,58.55,59.25,57133
VOC,20210209,1.04,1.045,1.04,1.045,81760
YEIS,20210209,7.15,7.15,7.15,7.15,410
YMHRE,20210209,4.4,4.4,4.4,4.36,10
YTAR,20210209,72,72,72,72,200
YTRA,20210209,6.35,6.35,6.35,6.35,788
YVIT,20210209,11.3,11.3,11.3,11.3,176
ZOT,20210209,5.72,5.77,5.7,5.72,134112