A3M,20210406,3.55,3.592,3.5,3.528,341353
ACS,20210406,28.56,28.59,27.89,27.92,563929
ACX,20210406,11.2,11.295,11.1,11.1,650389
ADL,20210406,0.9,0.91,0.89,0.908,62278
ADX,20210406,2.2,2.21,2.08,2.08,2031884
ADZ,20210406,4.18,4.35,4.18,4.26,2528
AEDAS,20210406,21.1,22.6,21.1,22.4,21003
AENA,20210406,139.1,140.85,137.9,139.1,162073
AGIL,20210406,7.9,7.9,7.7,7.8,14357
AGS,20210406,2.91,2.96,2.91,2.92,12083
AI,20210406,0.123,0.126,0.1192,0.12,4663127
AIR,20210406,100.16,102.14,99.55,100.36,8663
ALB,20210406,42.65,43.1,42.6,43,9181
ALC,20210406,24,24,24,24,341
ALM,20210406,12.76,12.85,12.56,12.62,302178
ALNT,20210406,14,14.25,14,14.15,11604
ALQ,20210406,5.5,5.55,5.5,5.55,2072
AMP,20210406,0.209,0.212,0.2085,0.209,2681377
AMS,20210406,61.32,61.74,60.04,60.82,1061639
ANA,20210406,138.3,139.4,133.9,137.1,191906
APAM,20210406,37.84,41.25,37.84,40.44,5530
APPS,20210406,8.9,8.97,8.76,8.93,180144
ARM,20210406,8.68,9.2,8.68,9.2,134
ATRY,20210406,9.64,10,9.58,9.78,57712
AZK,20210406,5.9,5.98,5.86,5.9,6410
BAIN,20210406,2.62,2.62,2.62,2.62,106
BBVA,20210406,4.531,4.593,4.5,4.5265,15071444
BDL,20210406,117,126,117,119,109
BIO,20210406,2.15,2.155,2.145,2.145,309549
BKT,20210406,5.866,5.932,5.802,5.802,2034249
BKY,20210406,0.402,0.412,0.3968,0.398,2641276
CABK,20210406,2.62,2.639,2.581,2.598,14825783
CAF,20210406,39.6,40.2,39.35,39.35,26998
CASH,20210406,0.794,0.794,0.776,0.779,391789
CBAV,20210406,13.8,13.8,13.2,13.3,530
CCEP,20210406,44.96,44.96,43.4,43.84,2181
CDR,20210406,1.232,1.34,1.222,1.24,369062
CEV,20210406,7.2,7.2,7.2,7.1,2
CIE,20210406,22.54,22.98,22.48,22.52,128689
CLN.D,20210406,3.29,3.335,3.05,3.17,6068750
CLNX,20210406,44.68,44.74,43.93,44.42,1507958
CLR,20210406,2.1,2.16,2.08,2.16,3525
COL,20210406,8.195,8.375,8.195,8.305,322596
COM,20210406,0.317,0.317,0.301,0.301,4250
DIA,20210406,0.1208,0.121,0.1199,0.12,1862245
DOM,20210406,4.37,4.44,4.355,4.4,189406
EAT,20210406,7.085,7.15,6.89,7.06,5920
EBRO,20210406,17.66,17.78,17.62,17.72,64974
ECR,20210406,2.525,2.6,2.525,2.555,105808
EDR,20210406,4.8,4.83,4.73,4.765,187373
EEP,20210406,0.436,0.446,0.436,0.446,8536
EKT,20210406,11.1,11.12,11.06,11.06,1618251
ELE,20210406,22.36,22.62,22.32,22.62,1159092
ELZ,20210406,1.4,1.4,1.33,1.36,74990
ENC,20210406,4.088,4.13,3.936,3.964,2086221
ENG,20210406,18.625,18.645,18.29,18.435,1183016
ENO,20210406,10.7,10.85,10.7,10.75,19982
EZE,20210406,0.4265,0.4285,0.413,0.4185,1180564
FACE,20210406,4.04,4.16,4.01,4.125,13953
FAE,20210406,3.7,3.744,3.662,3.726,640685
FCC,20210406,10.3,10.34,10.1,10.14,38049
FDR,20210406,25.1,25.1,24.65,25.05,246782
FER,20210406,22.65,22.7,21.96,22.07,919226
GALQ,20210406,1.58,1.625,1.58,1.61,13715
GAM,20210406,32.5,33,31.45,31.57,1673080
GAS,20210406,20.85,21.05,20.63,20.89,678403
GCO,20210406,33.85,34.45,33.85,34.2,30005
GEST,20210406,4.358,4.408,4.344,4.376,297336
GIGA,20210406,10.8,10.8,10.3,10.4,15322
GRE,20210406,29.55,29.55,28.5,28.85,68988
GRF,20210406,22.24,22.54,21.5,22.26,1070088
GRF.P,20210406,14.5,14.57,14.19,14.28,215356
GRN,20210406,16.5,16.5,16.15,16.5,21163
GSJ,20210406,6.35,6.36,6.15,6.2,35544
HLZ,20210406,11.2,12.2,11.1,11.3,27156
HOME,20210406,10.76,10.8,10.52,10.68,36343
IAG,20210406,2.507,2.543,2.476,2.5,19870144
IBE,20210406,11.24,11.33,11.165,11.295,15428192
IBG,20210406,20.4,20.6,19.7,20.2,6976
IDR,20210406,7.6,7.78,7.575,7.685,659809
INDDT,20210406,6380.9,6399,6351.6,6358.2,128153
ISUR,20210406,8,8,7.82,7.84,2268
ITX,20210406,28.57,28.67,28.2,28.42,1935010
IZER,20210406,9.4,9.5,8.94,9.36,25355
LBK,20210406,0.3,0.305,0.3,0.301,3096118
LGT,20210406,12.5,12.85,12.2,12.3,5558
LLN,20210406,6.35,6.44,6.05,6.15,54895
LOG,20210406,17.2,17.2,16.87,16.92,194581
LRE,20210406,5.15,5.24,5.11,5.24,67297
MAKS,20210406,29.5,29.5,29.3,29.5,713
MAP,20210406,1.819,1.838,1.8035,1.8105,5950181
MCM,20210406,15.6,15.98,15.52,15.52,44195
MDF,20210406,1.008,1.027,0.958,0.9805,1836128
MED,20210406,1.29,1.29,1.29,1.29,1529
MEL,20210406,6.538,6.722,6.536,6.69,953222
MONI,20210406,0.234,0.234,0.224,0.224,41200
MRL,20210406,9.1,9.146,8.916,8.996,790002
MTB,20210406,1.39,1.39,1.36,1.39,525
MTS,20210406,25.3,25.3,24.7,24.78,538699
MVC,20210406,7.54,7.69,7.54,7.69,10713
NBI,20210406,5.7,6.1,5.55,6.05,8772
NEA,20210406,4.72,4.9,4.72,4.81,7627
NHH,20210406,3.845,3.99,3.845,3.94,52516
NTH,20210406,1.76,1.785,1.75,1.785,13263
NTX,20210406,4.22,4.4,4.22,4.32,2848
NXT,20210406,0.494,0.494,0.484,0.49,227808
NYE,20210406,0.0129,0.013,0.0122,0.0126,50733200
OHL,20210406,0.652,0.67,0.647,0.651,769149
OLE,20210406,0.425,0.442,0.4238,0.4382,3101994
ORY,20210406,3.645,3.645,3.52,3.575,157629
PANG,20210406,2.42,2.42,2.42,2.42,3700
PHM,20210406,97.7,99.88,96.3,99.44,108495
PRM,20210406,10.2,10.5,10.2,10.5,3725
PRO,20210406,17,17,17,17,129
PRS,20210406,0.984,0.991,0.968,0.97,123614
PSG,20210406,2.79,2.82,2.758,2.82,751676
PVA,20210406,0.547,0.557,0.535,0.55,164105
QBT,20210406,0.393,0.3985,0.388,0.3945,354787
R4,20210406,8,8.2,7.96,8,8439
RBT,20210406,2.62,2.62,2.62,2.68,69
RDM,20210406,1.208,1.24,1.198,1.198,86186
REE,20210406,15.025,15.03,14.32,14.795,2786916
REN,20210406,1.99,2.02,1.91,2.02,51012
REP,20210406,10.44,10.64,10.414,10.414,5303261
RIO,20210406,3.58,3.58,3.58,3.76,24
RJF,20210406,6.08,6.08,5.91,6,24752
RLIA,20210406,0.688,0.69,0.686,0.69,2664
ROVI,20210406,46,46.65,46,46.4,25541
SAB,20210406,0.463,0.4778,0.4581,0.4656,44336977
SAN,20210406,2.933,2.967,2.912,2.9245,42587454
SCYR,20210406,2.2,2.212,2.176,2.19,1432470
SLR,20210406,18.675,18.825,17.31,18.12,1936514
SOL,20210406,10.9,10.9,9.92,10,489581
SPK,20210406,21.4,21.4,20.25,20.9,45669
SPS,20210406,1.09,1.124,1.07,1.11,343762
TEF,20210406,3.818,3.843,3.7755,3.78,14704141
TL5,20210406,5.05,5.14,4.78,4.862,646121
TLGO,20210406,4.35,4.36,4.28,4.28,74482
TRE,20210406,12.56,13.18,12.53,12.91,218731
TRG,20210406,0.46,0.51,0.4545,0.5,7126318
TUB,20210406,1.84,1.908,1.82,1.86,870196
UBS,20210406,0.0196,0.0198,0.0191,0.0192,66120619
UNI,20210406,0.847,0.8505,0.833,0.836,1480728
VER,20210406,4.03,4.045,4.015,4.02,14721
VID,20210406,93,93.9,93,93.7,20580
VIS,20210406,58.75,59.6,58.75,59.4,75771
VOC,20210406,1.065,1.08,1.065,1.07,118085
YAC1,20210406,1.15,1.16,1.15,1.16,4100
YORE,20210406,0.98,0.98,0.98,0.98,748
YPARK,20210406,1.5,1.5,1.5,1.5,700
YQPQ,20210406,1.03,1.03,1.03,1.03,2559
ZOT,20210406,5.54,5.54,5.44,5.46,286984