A3M,20210316,3.838,3.844,3.746,3.758,158877
ACS,20210316,27.78,27.97,27.39,27.72,619903
ACX,20210316,10.41,10.435,10.23,10.385,697576
ADL,20210316,0.928,0.928,0.84,0.9,139919
ADX,20210316,2.04,2.17,2.04,2.16,4031735
ADZ,20210316,4.21,4.22,4.21,4.29,56
AEDAS,20210316,21.8,22.1,21.8,22.1,10407
AENA,20210316,146.4,146.7,145.2,145.9,160645
AGIL,20210316,8.1,8.5,8.1,8.1,24266
AGS,20210316,2.955,2.96,2.9,2.9,16139
AI,20210316,0.1092,0.1206,0.1078,0.1164,41902991
AIR,20210316,100,103,99.11,101.9,19898
ALB,20210316,42.5,42.5,41.8,42.4,9945
ALC,20210316,24,24,24,23.6,100
ALM,20210316,12.25,12.39,12.23,12.36,337149
ALNT,20210316,13.95,14.55,13.95,14.55,4327
ALQ,20210316,4.84,4.84,4.84,4.8,170
AMP,20210316,0.202,0.2145,0.2015,0.214,5862226
AMS,20210316,62.22,63.26,61.78,62.08,1066125
ANA,20210316,137,137.4,135.3,136,89495
APAM,20210316,36.24,36.39,36.18,37.6,289
APPS,20210316,9.245,9.245,8.955,8.955,141463
ARM,20210316,9.2,9.24,9.2,9.24,7296
ATRY,20210316,10.2,10.4,10,10.35,12669
AZK,20210316,5.9,5.9,5.82,5.86,4421
BAIN,20210316,2.66,2.66,2.66,2.66,1001
BBVA,20210316,4.725,4.79,4.634,4.674,18051935
BDL,20210316,114,119,114,110,453
BIO,20210316,2.145,2.155,2.145,2.15,100019
BKIA,20210316,1.6965,1.7475,1.6965,1.731,3251108
BKT,20210316,5.618,5.72,5.536,5.59,2694728
BKY,20210316,0.44,0.441,0.415,0.425,2489521
CABK,20210316,2.516,2.563,2.511,2.562,18526663
CAF,20210316,39.2,39.35,38.75,38.8,18077
CASH,20210316,0.807,0.818,0.797,0.805,873548
CBAV,20210316,13.5,13.5,13.5,13.7,75
CCEP,20210316,42.2,45.15,42.2,44.65,1239
CDR,20210316,1.25,1.31,1.25,1.25,199846
CEV,20210316,7.1,7.1,7.1,7.1,997
CIE,20210316,22.44,22.96,22.42,22.7,180557
CLNX,20210316,45,46.62,44.57,46.21,1775572
CLR,20210316,1.85,2,1.85,1.98,34770
COL,20210316,8.29,8.455,8.255,8.345,641266
COM,20210316,0.324,0.338,0.324,0.338,4658
DIA,20210316,0.1192,0.1205,0.1192,0.1193,2935689
DOM,20210316,4.27,4.34,4.23,4.25,148730
EAT,20210316,7.49,7.49,7.24,7.36,4334
EBRO,20210316,16.9,17.18,16.9,17.1,209408
ECR,20210316,2.51,2.51,2.425,2.44,294999
EDR,20210316,5.15,5.21,5.15,5.21,117621
EEP,20210316,0.416,0.42,0.416,0.42,12400
EKT,20210316,9.03,9.1,8.92,9.08,105433
ELE,20210316,21.8,21.96,21.68,21.85,1050212
ELZ,20210316,1.34,1.35,1.26,1.28,58434
ENC,20210316,4.062,4.089,3.937,4.03,1187189
ENG,20210316,18.025,18.07,17.86,17.975,819494
ENO,20210316,10.55,10.7,10.5,10.55,47614
EZE,20210316,0.414,0.4165,0.408,0.41,1158436
FACE,20210316,4.05,4.13,4,4.01,17044
FAE,20210316,3.65,3.725,3.65,3.7,486757
FCC,20210316,10.24,10.24,9.97,10.06,46940
FDR,20210316,23.75,24.25,23.75,24.15,168055
FER,20210316,22.57,22.72,22.31,22.47,969143
GALQ,20210316,1.53,1.585,1.51,1.56,60391
GAM,20210316,29.37,29.46,28.74,29.3,1072601
GAS,20210316,20.84,20.91,20.56,20.76,863592
GCO,20210316,35,35,34.3,34.3,50313
GEST,20210316,4.482,4.582,4.458,4.542,480676
GIGA,20210316,11,11.2,10.7,11.2,19131
GRE,20210316,34,35.1,33.6,34,38106
GRF,20210316,21.19,21.72,20.99,21.58,1576490
GRF.P,20210316,13.52,13.9,13.52,13.72,239243
GRI,20210316,2.16,2.16,2.16,2.16,500
GRN,20210316,18.05,18.25,17.9,18.25,3103
GSJ,20210316,6.24,6.48,6.23,6.41,154054
HLZ,20210316,10.14,10.14,9.9,10.08,8527
HOME,20210316,10.78,10.82,10.74,10.82,22179
IAG,20210316,2.557,2.575,2.489,2.52,17274208
IBE,20210316,10.8,10.905,10.73,10.905,9058002
IBG,20210316,17.5,17.55,17.15,17.25,9362
IDR,20210316,7.77,7.97,7.77,7.945,782727
INDDT,20210316,6329.7,6352.8,6280.1,6316.1,128257
ISUR,20210316,7.94,8.02,7.88,8,1110
ITX,20210316,30.21,30.79,29.57,29.57,4193174
IZER,20210316,8.4,8.58,8.3,8.56,6416
LBK,20210316,0.2745,0.284,0.2745,0.2795,2635372
LGT,20210316,14.75,14.75,14.2,14.65,43702
LLN,20210316,4.96,5,4.8,4.96,48448
LOG,20210316,16.34,16.56,16.3,16.52,323840
LRE,20210316,5.39,5.46,5.25,5.25,100392
MAKS,20210316,31,31,30,30.2,3435
MAP,20210316,1.725,1.736,1.701,1.709,7365592
MCM,20210316,14.6,14.6,14.32,14.4,19656
MDF,20210316,1.1,1.25,1.1,1.212,4990035
MEL,20210316,7.18,7.345,7.065,7.125,1044726
MONI,20210316,0.174,0.174,0.172,0.172,6277
MRL,20210316,9.1,9.17,9.055,9.09,809267
MTB,20210316,1.42,1.42,1.41,1.42,1170
MTS,20210316,22.7,22.77,22.1,22.77,637251
MVC,20210316,7,7.15,7,7.05,55429
NBI,20210316,5.15,5.15,5.1,5.05,420
NEA,20210316,4.77,4.89,4.76,4.89,7179
NHH,20210316,4.15,4.17,4.13,4.135,35315
NTH,20210316,1.85,1.85,1.8,1.8,54065
NTX,20210316,4.02,4.3,3.9,4.3,27816
NXT,20210316,0.5,0.514,0.496,0.508,22414
NYE,20210316,0.0134,0.014,0.0128,0.0137,163684500
OHL,20210316,0.652,0.652,0.614,0.621,848143
OLE,20210316,0.4095,0.4195,0.396,0.407,6960545
ORY,20210316,3.8,3.83,3.73,3.75,206290
PANG,20210316,1.73,1.73,1.73,1.73,465
PHM,20210316,104.7,107.2,103.9,106,84687
PRM,20210316,10.2,10.2,10.05,10.15,5348
PRO,20210316,17.3,17.3,17,17,2034
PRS,20210316,1.05,1.06,1.03,1.048,160385
PSG,20210316,2.58,2.592,2.548,2.558,731438
PSI,20210316,4817.5,4845.54,4812.75,4833.88,4833
PVA,20210316,0.569,0.569,0.551,0.56,97560
QBT,20210316,0.389,0.395,0.389,0.3905,276805
R4,20210316,7.52,7.7,7.52,7.6,9764
RDM,20210316,1.104,1.108,1.064,1.082,6588
REE,20210316,14.63,14.64,14.455,14.5,1261117
REN,20210316,1.795,1.825,1.755,1.825,27469
REP,20210316,10.9,10.94,10.615,10.75,5850420
RIO,20210316,3.6,3.8,3.44,3.76,14548
RJF,20210316,5.92,5.92,5.82,5.86,24364
RLIA,20210316,0.69,0.69,0.69,0.69,6107
ROVI,20210316,43.3,45.9,43.3,45.5,59095
SAB,20210316,0.472,0.4832,0.4663,0.4729,43024703
SAN,20210316,2.9495,2.977,2.887,2.9145,49229932
SCYR,20210316,2.164,2.18,2.146,2.168,1254139
SLR,20210316,18.29,19.21,18.19,18.91,1103030
SOL,20210316,9.49,9.7,9.31,9.55,335441
SPK,20210316,19.55,19.95,19.15,19.75,103578
SPS,20210316,1.01,1.025,1.01,1.01,46642
TEF,20210316,4.1,4.128,4.051,4.097,13704947
TL5,20210316,5.51,5.585,5.47,5.515,265741
TLGO,20210316,4.565,4.565,4.41,4.41,35197
TRE,20210316,13.44,13.44,12.82,13.02,196582
TRG,20210316,0.338,0.348,0.3115,0.335,9755265
TUB,20210316,1.82,1.85,1.702,1.77,1550654
UBS,20210316,0.0198,0.0199,0.0195,0.0196,42145511
UNI,20210316,0.778,0.79,0.771,0.7775,1367331
VER,20210316,4.1,4.19,4.04,4.085,75556
VID,20210316,95,95.7,92.8,94.7,16270
VIS,20210316,58.25,58.8,57.9,58.45,75695
VOC,20210316,0.96,0.982,0.96,0.982,27667
YATO,20210316,9.7,9.7,9.7,9.7,1234
YGOP,20210316,15.9,15.9,15.9,15.8,5
YMHRE,20210316,4,4.02,4,4.02,14726
YMPI,20210316,2.88,2.88,2.86,2.86,3783
YVIT,20210316,11.6,11.6,11.5,11.5,2657
ZOT,20210316,5.48,5.51,5.41,5.41,134623