A3M,20210318,3.77,3.862,3.77,3.848,177803
ACS,20210318,27.54,27.78,27.2,27.75,605433
ACX,20210318,10.325,10.505,10.295,10.48,803267
ADL,20210318,0.888,0.9,0.86,0.884,31208
ADX,20210318,2.09,2.11,2.045,2.055,1128252
ADZ,20210318,4.22,4.26,4.21,4.22,2006
AEDAS,20210318,21.7,22.2,21.7,22,12387
AENA,20210318,144.8,145.9,143.2,143.9,159584
AGIL,20210318,8.05,8.1,8,8.05,3433
AGS,20210318,2.9,2.9,2.885,2.89,38912
AI,20210318,0.1168,0.1206,0.1152,0.119,5367518
AIR,20210318,102.08,102.1,100.7,101.7,3240
ALB,20210318,42.2,42.35,42,42.2,8298
ALC,20210318,24,24,24,23.6,1
ALM,20210318,12.25,12.4,12.2,12.37,468898
ALNT,20210318,14.1,14.65,14.1,14.5,3348
ALQ,20210318,4.84,4.84,4.84,4.8,1
AMP,20210318,0.211,0.2125,0.206,0.21,2254662
AMS,20210318,62,62.5,61.7,62,819852
ANA,20210318,135.8,136.5,133.1,134.2,75557
APAM,20210318,36.6,36.76,36.53,36.6,871
APPS,20210318,8.9,9.135,8.9,8.915,137756
ARM,20210318,9.02,9.38,9,9.1,3798
ATRY,20210318,10.4,10.4,9.9,10.1,7977
AZK,20210318,5.8,5.86,5.78,5.84,3834
BAIN,20210318,2.66,2.66,2.66,2.66,200
BBVA,20210318,4.81,4.897,4.747,4.864,22255064
BDL,20210318,115,115,115,114,10
BIO,20210318,2.15,2.155,2.15,2.15,84788
BKIA,20210318,1.7765,1.846,1.7695,1.8105,3608261
BKT,20210318,5.736,5.83,5.708,5.752,2968224
BKY,20210318,0.425,0.444,0.417,0.425,4043133
CABK,20210318,2.6,2.677,2.6,2.654,13502928
CAF,20210318,39.1,39.9,39.1,39.85,26847
CASH,20210318,0.82,0.828,0.808,0.818,702469
CBAV,20210318,13.3,13.3,13.3,13.7,80
CCEP,20210318,44.4,44.45,43.75,44.65,453
CDR,20210318,1.242,1.286,1.242,1.286,140455
CIE,20210318,22.74,22.98,22.5,22.7,240885
CLNX,20210318,46.18,46.18,45.24,45.25,1618105
CLR,20210318,2.1,2.28,2.1,2.14,116894
COL,20210318,8.295,8.295,8.17,8.19,460445
COM,20210318,0.326,0.326,0.326,0.326,600
DIA,20210318,0.1185,0.1193,0.1184,0.119,1559212
DOM,20210318,4.29,4.29,4.17,4.19,112770
EAT,20210318,7.25,7.4,7.25,7.4,644
EBRO,20210318,17.4,17.4,17.1,17.16,70879
ECR,20210318,2.46,2.53,2.46,2.495,124255
EDR,20210318,5.09,5.13,4.915,5.01,318028
EEP,20210318,0.422,0.438,0.422,0.438,15400
EKT,20210318,9.46,9.55,9.21,9.38,169172
ELE,20210318,21.69,21.75,21.57,21.66,1123758
ELZ,20210318,1.29,1.29,1.28,1.29,10340
ENC,20210318,3.963,4.071,3.94,4.044,642291
ENG,20210318,18,18,17.64,17.81,880398
ENO,20210318,10.45,10.55,10.35,10.45,12573
EZE,20210318,0.4115,0.4115,0.405,0.407,658920
FACE,20210318,4.09,4.09,3.98,4.04,6347
FAE,20210318,3.7,3.71,3.64,3.66,237884
FCC,20210318,9.91,10.16,9.91,10.1,40494
FDR,20210318,23.6,23.9,23.2,23.4,280210
FER,20210318,22.12,22.12,21.63,21.63,1917108
GALQ,20210318,1.58,1.6,1.58,1.595,19476
GAM,20210318,28.4,28.7,27.74,27.95,891016
GAS,20210318,21.02,21.16,20.86,20.94,1039281
GCO,20210318,34,35,34,34.8,65867
GEST,20210318,4.74,4.77,4.656,4.698,600638
GIGA,20210318,10.7,11,10.4,10.7,13145
GRE,20210318,29.6,31.7,28.9,29.7,576073
GRF,20210318,21.99,21.99,21.49,21.68,1303222
GRF.P,20210318,13.94,13.96,13.7,13.8,323323
GRI,20210318,2.16,2.16,2.16,2.16,1158
GRN,20210318,18.4,18.4,17.9,17.9,1315
GSJ,20210318,6.66,6.66,6.52,6.59,61443
HLZ,20210318,10.12,10.34,10.02,10.34,13296
HOME,20210318,10.6,10.78,10.6,10.74,21605
IAG,20210318,2.55,2.555,2.47,2.513,19832776
IBE,20210318,10.65,10.775,10.575,10.67,13519225
IBG,20210318,17.55,17.7,17.5,17.6,5295
IDR,20210318,7.995,8.02,7.88,7.935,477645
INDDT,20210318,6343.8,6383.9,6313.9,6366.2,144511
ISUR,20210318,8.02,8.02,7.86,7.92,1544
ITX,20210318,28.97,29.03,28.55,28.65,3512751
IZER,20210318,8.36,8.56,8.16,8.28,10893
LBK,20210318,0.28,0.2845,0.2795,0.2845,4624942
LGT,20210318,14.2,14.2,13.65,13.65,3740
LLN,20210318,4.88,4.96,4.82,4.86,52685
LOG,20210318,16.52,16.66,16.42,16.66,156746
LRE,20210318,5.25,5.33,5.16,5.2,41400
MAKS,20210318,27.9,27.9,27.5,27.7,448
MAP,20210318,1.746,1.799,1.739,1.784,7677524
MCM,20210318,14.26,14.58,14.26,14.52,7977
MDF,20210318,1.19,1.198,1.14,1.16,1396116
MEL,20210318,6.98,7.035,6.87,6.985,957145
MONI,20210318,0.18,0.18,0.18,0.18,3220
MRL,20210318,9.005,9.08,8.965,8.965,822649
MTB,20210318,1.44,1.44,1.36,1.39,20185
MTS,20210318,22.76,23.25,22.6,23.165,649478
MVC,20210318,7.01,7.36,7.01,7.22,43960
NBI,20210318,5.05,5.05,5.05,5.05,603
NEA,20210318,4.78,4.86,4.78,4.8,5250
NHH,20210318,4.09,4.135,4.01,4.065,39338
NTH,20210318,1.82,1.83,1.8,1.815,27768
NTX,20210318,4.2,4.4,4.2,4.2,7939
NXT,20210318,0.52,0.524,0.508,0.518,61369
NYE,20210318,0.0138,0.0139,0.0135,0.0135,59235100
OHL,20210318,0.624,0.624,0.611,0.62,312466
OLE,20210318,0.39,0.403,0.386,0.398,4130443
ORY,20210318,3.76,3.76,3.7,3.71,95111
PANG,20210318,1.78,1.78,1.78,1.78,2600
PHM,20210318,103.9,104.7,101.8,102.3,79019
PRM,20210318,10.2,10.3,10.15,10.25,1581
PRO,20210318,16.2,16.6,16,16.5,5349
PRS,20210318,1.036,1.06,1.034,1.06,80654
PSG,20210318,2.648,2.766,2.636,2.744,1625330
PSI,20210318,4769.75,4818.23,4764.43,4795.99,4795
PVA,20210318,0.55,0.567,0.55,0.56,94331
QBT,20210318,0.388,0.395,0.3855,0.39,194917
R4,20210318,7.8,7.9,7.74,7.76,2919
RDM,20210318,1.046,1.054,1.038,1.054,5327
REE,20210318,14.27,14.35,14.08,14.265,2000728
REN,20210318,1.8,1.88,1.8,1.81,42490
REP,20210318,10.775,10.83,10.61,10.72,5832779
RIO,20210318,3.8,3.82,3.56,3.6,12175
RJF,20210318,5.88,5.88,5.74,5.8,21841
RLIA,20210318,0.69,0.698,0.69,0.696,24852
ROVI,20210318,44.4,45.2,44.3,44.7,43351
SAB,20210318,0.4856,0.502,0.4855,0.4948,53448897
SAN,20210318,2.9505,3.017,2.9445,2.986,58719730
SCYR,20210318,2.164,2.178,2.13,2.156,1319698
SLR,20210318,18.27,18.55,17.6,17.81,1212948
SOL,20210318,9.09,9.1,8.51,8.62,505222
SPK,20210318,19.35,19.7,18.65,19.35,90461
SPS,20210318,1.01,1.08,1.01,1.025,102939
TEF,20210318,4.11,4.136,4.054,4.123,13658198
TL5,20210318,5.47,5.615,5.47,5.565,269000
TLGO,20210318,4.495,4.495,4.37,4.385,31620
TRE,20210318,13.21,13.34,12.89,12.93,166809
TRG,20210318,0.324,0.334,0.314,0.318,2625440
TUB,20210318,1.796,1.796,1.734,1.774,330996
UBS,20210318,0.0196,0.0197,0.0194,0.0197,23652542
UNI,20210318,0.78,0.793,0.78,0.787,1664184
VER,20210318,4.025,4.03,3.94,4.02,27374
VID,20210318,93.3,93.9,92,92.5,16550
VIS,20210318,57.05,57.1,55.05,55.3,195627
VOC,20210318,1.01,1.05,1.01,1.04,29328
YGOP,20210318,16,16,16,16,400
YMHRE,20210318,4,4,4,4,6263
YMPI,20210318,2.8,2.8,2.8,2.8,1821
YVIT,20210318,11.4,11.4,11.4,11.4,439
ZOT,20210318,5.45,5.45,5.41,5.41,94638