A3M,20210309,3.58,3.84,3.566,3.828,1304719
ACS,20210309,26.6,27.26,26.51,27.05,905970
ACX,20210309,10.05,10.1,9.87,10.035,1078969
ADL,20210309,0.958,0.974,0.928,0.94,77261
ADX,20210309,1.974,2.035,1.96,2.025,1301244
ADZ,20210309,4.31,4.58,4.31,4.36,1215
AEDAS,20210309,19,19.98,18.84,19.98,3456
AENA,20210309,146.2,147.5,144.8,145.6,173722
AGIL,20210309,8.15,8.25,8.05,8.1,2518
AGS,20210309,2.875,2.925,2.875,2.925,108122
AI,20210309,0.1174,0.1214,0.1174,0.118,3854936
AIR,20210309,100.82,101,98.5,99.93,10544
ALB,20210309,41.7,42.35,41.35,42.05,28525
ALM,20210309,11.77,11.93,11.67,11.86,439066
ALNT,20210309,13.4,13.75,13.35,13.75,12868
ALQ,20210309,4.8,4.8,4.8,4.8,512
AMP,20210309,0.193,0.1996,0.192,0.1994,3768423
AMS,20210309,60.3,60.64,59.58,60,1038268
ANA,20210309,125.5,131.6,125.1,129.4,105740
APAM,20210309,35.46,35.86,35.3,35.4,242
APPS,20210309,8.95,9.43,8.95,9.38,202976
ARM,20210309,9.38,9.4,9.08,9.38,1425
ATRY,20210309,9.86,9.98,9.78,9.78,12159
AZK,20210309,5.68,5.78,5.68,5.72,5665
BAIN,20210309,2.66,2.66,2.66,2.66,1000
BBVA,20210309,4.78,4.782,4.607,4.712,25043160
BIO,20210309,2.14,2.15,2.14,2.145,76877
BKIA,20210309,1.724,1.7385,1.6575,1.686,3472884
BKT,20210309,5.88,5.928,5.704,5.846,3951741
BKY,20210309,0.438,0.449,0.426,0.44,2699767
CABK,20210309,2.545,2.557,2.436,2.49,14441181
CAF,20210309,35.35,36.9,35.35,36.85,51129
CASH,20210309,0.81,0.832,0.81,0.82,751975
CBAV,20210309,13.3,13.3,12.9,13.4,479
CCEP,20210309,42.85,45.4,42.85,45.25,8373
CDR,20210309,1.312,1.314,1.28,1.292,160130
CEV,20210309,7,7,7,7,10000
CIE,20210309,23.1,23.4,22.94,23.02,121313
CLNX,20210309,40.23,42.43,39.93,41.76,1514908
CLR,20210309,2.12,2.16,1.73,1.77,118855
COL,20210309,8.385,8.545,8.38,8.405,614357
COM,20210309,0.336,0.35,0.336,0.34,9487
DIA,20210309,0.119,0.121,0.1182,0.12,5579061
DOM,20210309,4.29,4.4,4.25,4.295,200407
EAT,20210309,6.97,7.2,6.88,7.2,7256
EBRO,20210309,17.38,17.38,17.1,17.12,112353
ECR,20210309,2.635,2.66,2.535,2.61,288565
EDR,20210309,5.29,5.36,5.17,5.17,410378
EEP,20210309,0.5,0.5,0.478,0.478,6500
EKT,20210309,8.59,8.74,8.57,8.63,77796
ELE,20210309,20.72,21.46,20.64,21.09,1412638
ELZ,20210309,1.24,1.24,1.2,1.21,32271
ENC,20210309,3.908,4.14,3.868,4.103,1590824
ENG,20210309,17.7,18.085,17.63,17.76,1353674
ENO,20210309,10.3,10.45,10.25,10.45,7382
EZE,20210309,0.4075,0.418,0.401,0.415,2076088
FACE,20210309,4.15,4.2,4.14,4.16,32473
FAE,20210309,3.58,3.715,3.575,3.665,670302
FCC,20210309,10.06,10.06,9.77,9.91,39263
FDR,20210309,23.35,23.75,23,23.65,164768
FER,20210309,21.72,22.56,21.7,22.25,1447400
GALQ,20210309,1.49,1.53,1.49,1.53,20653
GAM,20210309,27.82,29.58,27.46,28.89,1652232
GAS,20210309,21.5,21.54,21.16,21.26,769002
GCO,20210309,33.45,33.75,33.15,33.5,62155
GEST,20210309,4.33,4.34,4.276,4.306,304979
GIGA,20210309,10.2,10.5,10.2,10.4,12187
GRE,20210309,32.4,34,31.7,33.9,72980
GRF,20210309,19.26,20.2,19.18,19.685,2254451
GRF.P,20210309,12.9,13.08,12.64,12.88,271921
GRI,20210309,2,2,2,2,664
GRN,20210309,18.15,18.35,17.85,18.35,3827
GSJ,20210309,5.83,6,5.83,5.97,114903
HLZ,20210309,9.5,9.95,9.5,9.88,46540
HOME,20210309,10.26,10.4,10.22,10.34,27275
IAG,20210309,2.48,2.522,2.415,2.451,24237578
IBE,20210309,10.45,10.775,10.41,10.7,17493164
IBG,20210309,17.5,17.5,17.3,17.5,2247
IDR,20210309,7.57,7.79,7.565,7.715,725346
INDDT,20210309,6232.4,6255,6152.8,6188.4,165871
ISUR,20210309,8.14,8.18,8.12,8.12,468
ITX,20210309,28.08,29.26,28.06,29.06,4088984
IZER,20210309,8.4,8.56,8.3,8.48,4364
KOM,20210309,2.6,2.6,2.6,2.6,400
LBK,20210309,0.29,0.29,0.2755,0.283,5422230
LGT,20210309,12.25,12.55,12.15,12.5,5590
LLN,20210309,5,5.15,5,5.15,50522
LOG,20210309,16.5,16.52,16.22,16.26,278455
LRE,20210309,5.4,5.45,5.25,5.25,227513
MAKS,20210309,28.2,28.8,28.2,28.4,457
MAP,20210309,1.665,1.683,1.636,1.648,5567942
MCM,20210309,15.18,15.18,14.44,14.56,20753
MDF,20210309,1.38,1.496,1.34,1.366,7439142
MED,20210309,1.42,1.42,1.4,1.4,2923
MEL,20210309,7.155,7.3,7.1,7.145,1100328
MONI,20210309,0.176,0.176,0.176,0.176,44564
MRL,20210309,9.15,9.37,9.13,9.265,1221856
MTB,20210309,1.36,1.36,1.36,1.36,1000
MTS,20210309,20.89,21.16,20.45,21.045,588940
MVC,20210309,6.36,6.52,6.36,6.52,34048
NBI,20210309,4.4,4.76,4.4,4.76,8173
NEA,20210309,4.88,4.88,4.75,4.82,4234
NHH,20210309,4.1,4.21,3.985,4.21,123723
NTH,20210309,1.82,1.845,1.82,1.82,5847
NTX,20210309,4.58,4.58,4.34,4.4,1823
NXT,20210309,0.499,0.5,0.493,0.493,38180
NYE,20210309,0.0112,0.0116,0.0111,0.0113,74495100
OHL,20210309,0.593,0.629,0.593,0.6285,852308
OLE,20210309,0.363,0.366,0.347,0.3495,6856561
ORY,20210309,3.76,3.88,3.73,3.81,607087
PANG,20210309,1.73,1.73,1.73,1.73,1000
PHM,20210309,101,106.6,99.2,104.7,141846
PRM,20210309,10.05,10.45,10.05,10.45,2079
PRO,20210309,17.5,17.5,17.5,17.5,25
PRS,20210309,0.981,1.026,0.981,1.026,122175
PSG,20210309,2.51,2.54,2.462,2.484,1511732
PSI,20210309,4688.24,4801.39,4693.46,4746.38,4746
PVA,20210309,0.56,0.568,0.557,0.558,73029
QBT,20210309,0.3785,0.387,0.3725,0.3805,566737
R4,20210309,7.22,7.24,7.2,7.24,3434
REE,20210309,14.14,14.49,14.055,14.24,2085246
REN,20210309,1.72,1.73,1.705,1.725,17495
REP,20210309,10.76,10.875,10.565,10.725,7588461
RIO,20210309,3.6,3.6,3.36,3.5,12768
RJF,20210309,5.86,5.9,5.82,5.84,59014
RLIA,20210309,0.692,0.694,0.67,0.68,27182
ROVI,20210309,41.6,41.7,41.3,41.7,80558
SAB,20210309,0.4835,0.485,0.456,0.4663,63580873
SAN,20210309,3.0385,3.039,2.915,2.9735,74549890
SCYR,20210309,2.078,2.136,2.066,2.124,2127585
SLR,20210309,17.5,18.57,17.12,18.36,1513615
SOL,20210309,7.88,8.6,7.8,8.57,517573
SPK,20210309,18.45,19.2,18.15,18.9,82429
SPS,20210309,1.02,1.05,1.015,1.025,75016
TEF,20210309,3.88,3.892,3.76,3.809,14331235
TL5,20210309,5.16,5.4,5.16,5.4,466614
TLGO,20210309,4.355,4.41,4.35,4.4,49001
TRE,20210309,13.12,13.9,13.01,13.5,475525
TRG,20210309,0.261,0.2835,0.261,0.273,6967229
TUB,20210309,1.54,1.62,1.528,1.588,791829
UBS,20210309,0.0191,0.0193,0.019,0.0191,12286748
UNI,20210309,0.81,0.81,0.7775,0.786,1474423
VER,20210309,4.025,4.05,4.015,4.05,9020
VID,20210309,96.7,97.5,96.1,97,11230
VIS,20210309,58,58.45,57.45,57.75,82663
VOC,20210309,0.922,0.96,0.922,0.924,25277
YAC1,20210309,1.14,1.14,1.14,1.13,86
YMHRE,20210309,4.36,4.36,4.36,4.36,1200
YORE,20210309,1.03,1.03,1.03,1.03,1500
YVIT,20210309,11.4,11.4,11.3,11.3,1384
ZOT,20210309,5.58,5.63,5.53,5.53,156535