A3M,20210322,3.782,3.782,3.698,3.72,241744
ACS,20210322,27.03,27.03,26.28,26.5,582798
ACX,20210322,10.39,10.405,10.275,10.405,518066
ADL,20210322,0.926,0.926,0.886,0.91,10361
ADX,20210322,2.095,2.13,2.055,2.12,1099332
ADZ,20210322,4.22,4.22,4.17,4.17,2065
AEDAS,20210322,22.3,22.3,21.95,22,11135
AENA,20210322,140.6,140.6,136.2,137.1,213302
AGIL,20210322,7.9,8.15,7.65,7.85,26835
AGS,20210322,2.905,2.92,2.885,2.885,29146
AI,20210322,0.1176,0.1176,0.1122,0.1142,2883081
AIR,20210322,98.3,98.3,96.38,96.95,8891
ALB,20210322,41.35,41.9,41,41.9,19158
ALM,20210322,12.43,12.43,12.2,12.4,253645
ALNT,20210322,14.25,14.35,14.25,14.35,3353
ALQ,20210322,4.84,4.84,4.84,4.84,650
AMP,20210322,0.218,0.22,0.206,0.212,4037695
AMS,20210322,59.32,59.34,57,58.54,1089448
ANA,20210322,135,137.1,133.2,137.1,91343
APAM,20210322,36.28,36.45,36.28,36.6,64
APPS,20210322,8.9,8.9,8.57,8.77,151777
ARM,20210322,9,9,9,9,2278
ATRY,20210322,9.96,10,9.9,9.9,7645
AZK,20210322,5.9,5.9,5.82,5.86,6949
BAIN,20210322,2.6,2.6,2.6,2.6,1010
BBVA,20210322,4.438,4.453,4.312,4.317,45744179
BDL,20210322,119,119,115,114,101
BIO,20210322,2.15,2.15,2.15,2.15,88087
BKIA,20210322,1.7495,1.771,1.7085,1.723,1653524
BKT,20210322,5.568,5.582,5.464,5.514,2104891
BKY,20210322,0.415,0.425,0.3915,0.407,4671468
CABK,20210322,2.536,2.56,2.51,2.52,7278936
CAF,20210322,39.8,40.25,39.15,39.35,25978
CASH,20210322,0.814,0.814,0.772,0.772,1449705
CBAV,20210322,14.5,14.5,13.5,13.6,1080
CCEP,20210322,43.65,43.8,43,43.4,39
CDR,20210322,1.252,1.27,1.24,1.264,48612
CIE,20210322,22.86,22.94,22.48,22.72,118303
CLNX,20210322,44.46,44.67,43.87,44.15,969690
CLR,20210322,2.3,2.36,2.2,2.28,13908
COL,20210322,8.18,8.18,7.865,7.9,670766
COM,20210322,0.326,0.326,0.316,0.316,58342
DIA,20210322,0.1183,0.1185,0.1161,0.1184,2787460
DOM,20210322,4.28,4.28,4.185,4.22,204625
EAT,20210322,7.18,7.18,7.14,7.14,1049
EBRO,20210322,17.32,17.34,17.1,17.12,49693
ECR,20210322,2.43,2.48,2.41,2.48,126951
EDR,20210322,4.82,4.9,4.56,4.815,187464
EEP,20210322,0.438,0.438,0.418,0.418,14000
EKT,20210322,9.3,9.5,9.25,9.5,101764
ELE,20210322,22.06,22.24,21.77,22.21,900655
ELZ,20210322,1.3,1.32,1.19,1.23,141819
ENC,20210322,3.96,4.034,3.917,3.936,823132
ENG,20210322,18.02,18.075,17.77,18.015,792043
ENO,20210322,10.55,10.65,10.35,10.4,13951
EZE,20210322,0.404,0.405,0.398,0.4025,753719
FACE,20210322,3.94,4,3.94,3.96,3863
FAE,20210322,3.61,3.63,3.59,3.625,331181
FCC,20210322,9.98,10,9.83,9.99,20665
FDR,20210322,23.3,24.2,23.3,23.85,106143
FER,20210322,21.01,21.1,20.56,21.07,1076012
GALQ,20210322,1.555,1.6,1.485,1.53,39726
GAM,20210322,27.59,28.68,27.38,28.52,1210772
GAS,20210322,20.78,20.92,20.62,20.67,918933
GCO,20210322,34.9,34.9,33.95,34.25,91344
GEST,20210322,4.596,4.66,4.582,4.632,630858
GIGA,20210322,10.4,10.6,10.3,10.4,5268
GRE,20210322,30.1,30.2,29.2,29.4,81350
GRF,20210322,21.94,21.98,21.55,21.7,857837
GRF.P,20210322,13.62,13.66,13.5,13.6,169922
GRI,20210322,2.22,2.22,2.22,2.22,1127
GRN,20210322,18,18,17.8,17.8,1692
GSJ,20210322,6.31,6.42,6.11,6.4,105811
HLZ,20210322,10.2,10.6,10.2,10.6,13646
HOME,20210322,10.58,10.6,10.54,10.56,15455
IAG,20210322,2.334,2.337,2.149,2.285,40179612
IBE,20210322,10.83,10.84,10.715,10.79,8138227
IBG,20210322,17.6,17.75,17.5,17.75,1941
IDR,20210322,7.72,7.725,7.555,7.685,546676
INDDT,20210322,6266.2,6268.1,6202.2,6214.4,140239
ISUR,20210322,8.04,8.04,7.96,8,1858
ITX,20210322,27.83,27.84,27.35,27.36,2205703
IZER,20210322,8.5,8.5,8.22,8.48,6027
LBK,20210322,0.28,0.28,0.2735,0.2765,2527095
LGT,20210322,12.1,12.65,11.9,11.9,27711
LLN,20210322,4.96,5.35,4.94,5.25,184345
LOG,20210322,16.84,16.88,16.58,16.82,206834
LRE,20210322,5.01,5.08,4.91,5.01,112366
MAKS,20210322,27.9,28,27.5,27.5,2043
MAP,20210322,1.8,1.807,1.774,1.784,5851136
MCM,20210322,14.4,14.6,14.4,14.56,14584
MDF,20210322,1.168,1.22,1.13,1.132,1952610
MEL,20210322,6.78,6.78,6.54,6.58,1238920
MONI,20210322,0.202,0.212,0.202,0.212,44777
MRL,20210322,8.86,8.86,8.6,8.66,728343
MTB,20210322,1.39,1.39,1.37,1.37,850
MTS,20210322,23.065,23.33,22.54,22.55,497704
MVC,20210322,7.28,7.44,7.15,7.36,31862
NBI,20210322,5.3,5.3,5.3,5.35,400
NEA,20210322,4.78,4.78,4.7,4.72,26544
NHH,20210322,4.05,4.055,3.875,3.875,100637
NTH,20210322,1.85,1.85,1.765,1.775,29597
NTX,20210322,4.2,4.4,4.18,4.4,4399
NXT,20210322,0.506,0.516,0.504,0.514,26718
NYE,20210322,0.0139,0.0139,0.0132,0.0134,67449200
OHL,20210322,0.607,0.613,0.599,0.6055,945243
OLE,20210322,0.409,0.409,0.39,0.3935,2126062
ORY,20210322,3.65,3.66,3.52,3.58,242630
PANG,20210322,1.84,1.91,1.84,1.91,6480
PHM,20210322,102.3,104.2,99.85,102.2,90432
PRM,20210322,10.4,10.45,10.15,10.35,2327
PRO,20210322,16.8,16.8,16.8,16.9,221
PRS,20210322,1.05,1.05,1.024,1.032,104915
PSG,20210322,2.75,2.75,2.62,2.65,1280600
PSI,20210322,4848.11,4840.07,4814.71,4836.96,4836
PVA,20210322,0.566,0.566,0.55,0.55,67887
QBT,20210322,0.384,0.3875,0.383,0.386,205252
R4,20210322,7.8,7.9,7.8,7.8,916
RBT,20210322,2.62,2.62,2.62,2.62,2000
RDM,20210322,1.082,1.1,1.082,1.094,17391
REE,20210322,14.55,14.55,14.225,14.365,1898768
REN,20210322,1.83,1.87,1.765,1.765,47285
REP,20210322,10.585,10.695,10.545,10.56,5670217
RIO,20210322,3.76,3.76,3.6,3.72,5244
RJF,20210322,5.66,5.72,5.42,5.44,90891
RLIA,20210322,0.688,0.7,0.68,0.688,94055
ROVI,20210322,46.6,47.4,46.1,47.1,65510
SAB,20210322,0.4676,0.4676,0.4502,0.452,41710849
SAN,20210322,2.885,2.902,2.8285,2.8425,39799433
SCYR,20210322,2.114,2.12,2.07,2.09,2132956
SLR,20210322,17.6,18.2,17.51,18.16,941531
SOL,20210322,9.02,9.14,8.6,8.83,526851
SPK,20210322,20.3,20.3,19.15,19.65,84859
SPS,20210322,1.005,1.02,1,1,15123
TEF,20210322,4.017,4.017,3.951,3.983,12438047
TL5,20210322,5.63,5.7,5.52,5.67,466861
TLGO,20210322,4.43,4.43,4.26,4.345,53680
TRE,20210322,12.98,12.98,12.46,12.46,184278
TRG,20210322,0.325,0.406,0.31,0.4,13507894
TUB,20210322,1.722,1.722,1.644,1.688,553693
UBS,20210322,0.0196,0.0196,0.0187,0.0188,44567548
UNI,20210322,0.78,0.7805,0.76,0.764,1420069
VER,20210322,4.03,4.045,4.02,4.045,2210
VID,20210322,95.5,95.5,92.6,93.5,8260
VIS,20210322,56.25,57.15,55.7,57.1,101534
VOC,20210322,1.08,1.09,1.04,1.07,97906
YAC1,20210322,1.14,1.14,1.14,1.14,4386
YEIS,20210322,7.2,7.2,7.2,7.2,229
YENT,20210322,1.75,1.75,1.75,1.75,300
YMHRE,20210322,3.8,3.8,3.7,3.7,20000
YMPI,20210322,2.74,2.74,2.72,2.72,3736
YPR2,20210322,0.635,0.64,0.635,0.64,15688
YPR3,20210322,0.59,0.595,0.59,0.595,16879
YVIT,20210322,11.4,11.4,11.4,11.4,4385
ZOT,20210322,5.37,5.39,5.34,5.36,385340