A3M,20210317,3.75,3.834,3.742,3.824,231839
ACS,20210317,27.71,27.73,27.16,27.34,661353
ACX,20210317,10.47,10.47,10.165,10.23,640851
ADL,20210317,0.888,0.91,0.874,0.874,47287
ADX,20210317,2.185,2.19,2.06,2.075,2449212
ADZ,20210317,4.23,4.34,4.23,4.24,5508
AEDAS,20210317,22.1,22.1,21.75,21.85,7876
AENA,20210317,145.9,146.2,144,144.2,119275
AGIL,20210317,8.1,8.2,8.05,8.05,4106
AGS,20210317,2.88,3.03,2.88,2.89,112681
AI,20210317,0.1152,0.1188,0.1126,0.115,8162346
AIR,20210317,101.9,102.42,101,101.28,8204
ALB,20210317,42.5,42.5,42.15,42.3,7280
ALC,20210317,24,24,24,23.6,1
ALM,20210317,12.4,12.44,11.96,12.22,426410
ALNT,20210317,14.7,14.8,13.6,14.55,9125
ALQ,20210317,4.84,4.84,4.84,4.8,1
AMP,20210317,0.215,0.215,0.207,0.209,6334784
AMS,20210317,61.94,62.28,60.98,61.42,842012
ANA,20210317,137,137.8,134.1,135.3,98423
APAM,20210317,35.58,36.81,35.58,36.02,817
APPS,20210317,8.955,8.96,8.84,8.93,125697
ARM,20210317,9.4,9.4,9.02,9.24,8216
ATRY,20210317,10.2,10.4,10.2,10.3,6644
AZK,20210317,5.86,5.9,5.76,5.9,3571
BAIN,20210317,2.66,2.66,2.66,2.66,200
BBVA,20210317,4.695,4.812,4.67,4.771,18816398
BDL,20210317,114,120,113,114,790
BIO,20210317,2.15,2.155,2.15,2.155,104868
BKIA,20210317,1.7145,1.7905,1.7145,1.7455,3209211
BKT,20210317,5.592,5.706,5.562,5.692,2531202
BKY,20210317,0.43,0.433,0.42,0.4205,1458575
CABK,20210317,2.563,2.623,2.549,2.574,13573804
CAF,20210317,39.75,39.75,38.5,39.5,19026
CASH,20210317,0.82,0.82,0.795,0.805,571132
CBAV,20210317,13.5,13.6,13.5,13.7,206
CCEP,20210317,44.35,44.35,43.95,44.65,239
CDR,20210317,1.252,1.296,1.25,1.25,96934
CEV,20210317,7.1,7.1,7.1,7.1,997
CIE,20210317,22.72,22.76,22.26,22.6,124132
CLNX,20210317,46.31,46.34,45.15,46,1058176
CLR,20210317,2,2.12,2,2.02,138628
COL,20210317,8.35,8.35,8.205,8.28,517284
COM,20210317,0.336,0.336,0.336,0.336,2000
DIA,20210317,0.12,0.12,0.1184,0.1193,2924087
DOM,20210317,4.29,4.29,4.215,4.225,116282
EAT,20210317,7.25,7.25,7.25,7.25,500
EBRO,20210317,17.2,17.34,17.06,17.3,95133
ECR,20210317,2.44,2.495,2.43,2.495,179613
EDR,20210317,5.13,5.17,5.02,5.13,133507
EEP,20210317,0.422,0.442,0.422,0.442,25400
EKT,20210317,8.9,9.39,8.9,9.35,136169
ELE,20210317,21.82,21.92,21.67,21.68,886300
ELZ,20210317,1.3,1.33,1.28,1.28,50503
ENC,20210317,4.073,4.08,3.922,3.952,1059844
ENG,20210317,18,18.01,17.78,17.79,842095
ENO,20210317,10.5,10.6,10.35,10.4,6111
EZE,20210317,0.41,0.417,0.4055,0.409,1029415
FACE,20210317,3.96,4.1,3.94,3.97,16628
FAE,20210317,3.72,3.72,3.645,3.675,325162
FCC,20210317,9.93,10.18,9.93,10.14,56535
FDR,20210317,24.25,24.25,23.7,23.95,176006
FER,20210317,22.38,22.39,22.07,22.08,932265
GALQ,20210317,1.535,1.58,1.535,1.58,9706
GAM,20210317,29.15,29.26,27.73,28.12,1119876
GAS,20210317,20.86,21.12,20.83,21.01,749949
GCO,20210317,34.5,34.6,33.8,34.1,62304
GEST,20210317,4.584,4.73,4.552,4.698,768791
GIGA,20210317,11,11.5,10.7,10.7,21518
GRE,20210317,34.3,34.3,32.1,33.3,38675
GRF,20210317,21.64,21.78,21.35,21.78,1073608
GRF.P,20210317,13.62,13.88,13.6,13.78,191798
GRI,20210317,2.16,2.16,2.16,2.16,1158
GRN,20210317,18.1,18.2,18.05,18.1,2257
GSJ,20210317,6.4,6.65,6.36,6.61,145250
HLZ,20210317,9.9,10.14,9.9,10.1,23709
HOME,20210317,10.8,10.82,10.66,10.7,29179
IAG,20210317,2.525,2.558,2.482,2.53,11838421
IBE,20210317,10.91,10.94,10.68,10.68,9158336
IBG,20210317,17.65,17.65,17.25,17.25,6726
IDR,20210317,7.98,8.095,7.82,7.935,667368
INDDT,20210317,6325.5,6336.6,6280.6,6313.2,109536
ISUR,20210317,8,8.02,7.92,8,727
ITX,20210317,29.37,29.4,28.55,29.1,3485518
IZER,20210317,8.58,8.58,8.36,8.58,1906
LBK,20210317,0.2755,0.2805,0.275,0.28,2789504
LGT,20210317,14.2,14.4,14.2,14.25,39602
LLN,20210317,5,5,4.86,4.88,40931
LOG,20210317,16.56,16.58,16.34,16.52,229373
LRE,20210317,5.35,5.35,5.15,5.31,78878
MAKS,20210317,30,30,27.1,27.7,6265
MAP,20210317,1.717,1.738,1.711,1.738,4030133
MCM,20210317,14.4,14.46,14.2,14.32,24738
MDF,20210317,1.188,1.268,1.142,1.184,3173461
MEL,20210317,7.13,7.13,6.835,6.9,1364237
MONI,20210317,0.176,0.176,0.176,0.176,15468
MRL,20210317,9.115,9.115,8.965,9.005,930719
MTB,20210317,1.43,1.44,1.43,1.44,8750
MTS,20210317,22.76,22.8,22.28,22.375,359382
MVC,20210317,7.2,7.25,7.03,7.06,38464
NBI,20210317,5.15,5.4,4.9,4.98,10841
NEA,20210317,4.89,4.89,4.84,4.84,3462
NHH,20210317,4.14,4.14,4.04,4.06,86374
NTH,20210317,1.805,1.85,1.8,1.805,63194
NTX,20210317,4.3,4.44,4.12,4.24,11402
NXT,20210317,0.508,0.518,0.5,0.518,218635
NYE,20210317,0.014,0.0142,0.0135,0.0137,120586900
OHL,20210317,0.6175,0.6235,0.6125,0.6185,303083
OLE,20210317,0.404,0.404,0.388,0.388,6799646
ORY,20210317,3.77,3.77,3.68,3.72,155034
PANG,20210317,1.76,1.76,1.76,1.76,2801
PHM,20210317,106,106.1,101.4,102.2,99206
PRM,20210317,10.15,10.25,10.1,10.15,1085
PRO,20210317,17,17.1,16.2,16.2,3422
PRS,20210317,1.06,1.06,1.042,1.056,100536
PSG,20210317,2.58,2.642,2.574,2.636,727546
PSI,20210317,4835.03,4823.9,4769.8,4772.18,4772
PVA,20210317,0.56,0.562,0.553,0.559,37805
QBT,20210317,0.392,0.395,0.389,0.389,283885
R4,20210317,7.7,8,7.7,7.84,16628
RDM,20210317,1.11,1.11,1.036,1.042,60969
REE,20210317,14.505,14.52,14.235,14.265,1203120
REN,20210317,1.825,1.825,1.705,1.8,30860
REP,20210317,10.645,10.835,10.625,10.735,5578267
RIO,20210317,3.68,3.82,3.62,3.68,4376
RJF,20210317,5.9,5.9,5.78,5.78,26967
RLIA,20210317,0.692,0.698,0.69,0.69,13321
ROVI,20210317,45.7,45.7,44.3,44.6,69282
SAB,20210317,0.473,0.4837,0.4691,0.4809,34800785
SAN,20210317,2.9165,2.954,2.895,2.927,37575650
SCYR,20210317,2.17,2.172,2.136,2.154,908862
SLR,20210317,18.89,18.9,17.6,18.08,1611401
SOL,20210317,9.45,9.67,8.93,8.95,417269
SPK,20210317,20,20,19,19.05,80795
SPS,20210317,1.01,1.025,1.01,1.01,4273
TEF,20210317,4.099,4.135,4.035,4.093,12172499
TL5,20210317,5.59,5.59,5.4,5.49,259377
TLGO,20210317,4.41,4.46,4.295,4.45,76819
TRE,20210317,13.02,13.24,12.99,13.16,151795
TRG,20210317,0.335,0.339,0.3165,0.3205,3077880
TUB,20210317,1.77,1.8,1.77,1.782,472907
UBS,20210317,0.0196,0.0198,0.0194,0.0196,28789290
UNI,20210317,0.7835,0.7835,0.764,0.7765,1057919
VER,20210317,4.03,4.05,4.015,4.015,14318
VID,20210317,93.3,94.9,93.3,93.6,8596
VIS,20210317,58.5,59.15,56.85,56.85,139299
VOC,20210317,0.982,1,0.98,1,71055
YGOP,20210317,16,16,16,16,400
YMHRE,20210317,3.98,3.98,3.94,3.94,1990
YMPI,20210317,2.84,2.84,2.82,2.82,2217
YVIT,20210317,11.4,11.4,11.4,11.4,439
ZOT,20210317,5.45,5.45,5.4,5.42,68488