A3M,20210408,3.47,3.548,3.46,3.538,315884
ACS,20210408,28.25,28.25,27.46,27.83,665032
ACX,20210408,11.28,11.32,11.175,11.29,487343
ADL,20210408,0.896,0.9,0.894,0.898,23967
ADX,20210408,2.068,2.12,2.064,2.12,694083
ADZ,20210408,4.33,4.33,4.22,4.32,1599
AEDAS,20210408,23.35,23.35,22.55,22.9,6554
AENA,20210408,139.35,140.45,138.1,139.9,186535
AGIL,20210408,7.7,7.86,7.7,7.8,7918
AGS,20210408,2.96,2.96,2.9,2.91,27628
AI,20210408,0.118,0.1216,0.116,0.1196,2419157
AIR,20210408,100.96,101.14,99.5,100.6,3750
ALB,20210408,42.25,43.45,42.25,43.45,12536
ALC,20210408,25.2,25.8,25.2,25.8,501
ALM,20210408,12.6,12.72,12.5,12.61,319802
ALNT,20210408,14.35,14.35,14.1,14.35,7427
ALQ,20210408,5.5,5.6,5.5,5.55,10
AMP,20210408,0.206,0.208,0.2045,0.2045,785546
AMS,20210408,60.26,60.48,59.88,60.48,707399
ANA,20210408,138.6,140.8,137.9,140.8,93028
APAM,20210408,41.5,41.5,40.7,40.5,212
APPS,20210408,8.895,9.04,8.885,9.04,98474
ARM,20210408,9,9,9,9.2,1
ATRY,20210408,9.8,9.8,9.6,9.78,832
AZK,20210408,5.86,5.94,5.86,5.94,12435
BAIN,20210408,2.62,2.62,2.62,2.62,24
BBVA,20210408,4.556,4.5645,4.4435,4.5385,14852148
BDL,20210408,120,120,119,119,203
BIO,20210408,2.145,2.15,2.145,2.145,42700
BKT,20210408,5.874,5.896,5.76,5.876,2209946
BKY,20210408,0.4036,0.4036,0.385,0.388,1497357
CABK,20210408,2.629,2.636,2.545,2.579,11159845
CAF,20210408,39.5,39.5,38.8,39.1,13734
CASH,20210408,0.781,0.781,0.761,0.77,656336
CBAV,20210408,13.2,13.3,13.2,13.2,1397
CCEP,20210408,45,45,43.68,44.42,1461
CDR,20210408,1.26,1.26,1.226,1.232,136565
CIE,20210408,22.38,22.52,22.18,22.38,118457
CLN.D,20210408,1.856,2.449,1.82,2.17,10355657
CLNX,20210408,41.45,43.24,40.83,42,3019825
CLR,20210408,2.06,2.1,2.06,2.1,13778
COL,20210408,8.3,8.3,8.16,8.255,529948
COM,20210408,0.29,0.29,0.287,0.29,18750
DIA,20210408,0.1204,0.1205,0.1195,0.1205,1370762
DOM,20210408,4.415,4.435,4.335,4.37,80299
EAT,20210408,7.01,7.22,7.01,7.21,1511
EBRO,20210408,17.5,17.78,17.5,17.76,81684
ECR,20210408,2.58,2.58,2.54,2.58,102025
EDR,20210408,4.8,4.805,4.535,4.79,174031
EEP,20210408,0.446,0.446,0.446,0.446,1000
EKT,20210408,11.06,11.08,11.02,11.04,614196
ELE,20210408,22.79,23.04,22.72,22.96,1291478
ELZ,20210408,1.31,1.38,1.3,1.36,56724
ENC,20210408,3.994,4.068,3.902,3.938,993468
ENG,20210408,18.79,18.945,18.565,18.655,885717
ENO,20210408,10.8,10.85,10.7,10.75,24969
EZE,20210408,0.423,0.423,0.4125,0.416,720871
FACE,20210408,3.96,4.03,3.855,3.96,21224
FAE,20210408,3.702,3.746,3.666,3.734,325981
FCC,20210408,10.14,10.48,9.96,10.44,60951
FDR,20210408,25.35,25.75,25,25.1,222559
FER,20210408,22.13,22.46,21.92,22.4,1022714
GALQ,20210408,1.57,1.595,1.57,1.59,1627
GAM,20210408,30.76,31.43,30.44,31.39,954910
GAS,20210408,20.86,21.02,20.76,21.02,786457
GCO,20210408,34.2,35,34.2,34.85,81659
GEST,20210408,4.3,4.45,4.3,4.428,453278
GIGA,20210408,10.5,10.5,10.3,10.4,1410
GRE,20210408,27.85,28.6,27.65,28.6,52759
GRF,20210408,22.55,23.7,22.54,23.39,1832073
GRF.P,20210408,14.35,15.26,14.35,15.04,306930
GRN,20210408,16.85,17.15,16.75,16.85,4691
GSJ,20210408,6.16,6.39,6.16,6.35,47994
HLZ,20210408,11.9,12,11.7,11.9,8922
HOME,20210408,10.7,10.7,10.6,10.7,28003
IAG,20210408,2.536,2.537,2.44,2.483,15857653
IBE,20210408,11.275,11.535,11.235,11.535,12193580
IBG,20210408,20.5,20.6,20.1,20.4,2775
IDR,20210408,7.54,7.595,7.41,7.45,803839
INDDT,20210408,6419.2,6419.4,6344.2,6387.7,102728
ISUR,20210408,8.02,8.18,8,8.1,5518
ITX,20210408,28.11,28.23,27.71,27.91,2574706
IZER,20210408,9.18,9.4,8.8,9.38,36272
KOM,20210408,2.56,2.56,2.56,2.56,1954
LBK,20210408,0.2952,0.2986,0.292,0.2984,5119886
LGT,20210408,12,12.2,11.85,12.2,4359
LLN,20210408,6.2,6.26,5.87,5.87,68476
LOG,20210408,17.05,17.16,16.92,17.15,135997
LRE,20210408,5.34,5.38,5.25,5.37,55609
MAKS,20210408,29.5,29.5,29.5,29.5,169
MAP,20210408,1.835,1.835,1.7915,1.7945,3318126
MCM,20210408,15.92,15.92,15.56,15.66,8961
MDF,20210408,0.9995,1.015,0.9855,0.99,913236
MEL,20210408,6.724,6.724,6.464,6.55,793547
MONI,20210408,0.214,0.216,0.214,0.216,30550
MRL,20210408,9.1,9.132,8.944,9.078,739093
MTB,20210408,1.38,1.38,1.38,1.39,234
MTS,20210408,24.69,24.96,24.12,24.375,356221
MVC,20210408,7.7,7.93,7.67,7.8,45438
NBI,20210408,6.1,6.1,5.85,5.9,867
NEA,20210408,4.72,4.87,4.72,4.8,5195
NHH,20210408,4.065,4.065,3.96,3.99,66800
NTH,20210408,1.74,1.78,1.725,1.775,39283
NTX,20210408,4.4,4.4,4.16,4.34,6079
NXT,20210408,0.49,0.51,0.49,0.508,240540
NYE,20210408,0.0124,0.0128,0.0121,0.0124,35358900
OHL,20210408,0.6425,0.657,0.6325,0.657,679477
OLE,20210408,0.441,0.4548,0.437,0.4542,3085311
ORY,20210408,3.51,3.55,3.49,3.52,74038
PANG,20210408,2.3,2.32,2.3,2.32,3480
PHM,20210408,96.7,97.8,94.1,97.2,158198
PRM,20210408,10.4,10.5,10.3,10.5,1843
PRO,20210408,16.95,17.4,16.95,17.4,5293
PRS,20210408,0.954,0.987,0.945,0.979,106401
PSG,20210408,2.842,2.844,2.79,2.84,452395
PVA,20210408,0.54,0.549,0.538,0.548,43710
QBT,20210408,0.3925,0.397,0.3915,0.392,432840
R4,20210408,7.98,8.3,7.96,8,2600
RDM,20210408,1.18,1.18,1.156,1.166,11745
REE,20210408,15.03,15.25,14.965,15.25,1736241
REN,20210408,1.98,2.03,1.96,1.96,13235
REP,20210408,10.52,10.528,10.106,10.206,7601613
RIO,20210408,3.58,3.58,3.58,3.58,648
RJF,20210408,5.88,5.94,5.84,5.87,26668
RLIA,20210408,0.688,0.69,0.686,0.69,11489
ROVI,20210408,45.9,46.9,45.9,46.85,22225
SAB,20210408,0.4662,0.4695,0.4536,0.4607,30800345
SAN,20210408,2.9585,2.971,2.879,2.922,33375468
SCYR,20210408,2.226,2.226,2.166,2.186,1461898
SLR,20210408,18.06,18.67,17.8,18.62,1037084
SOL,20210408,9.56,9.625,9.41,9.6,210339
SPK,20210408,20.9,20.9,20.3,20.7,32785
SPS,20210408,1.106,1.118,1.08,1.09,46610
TEF,20210408,3.828,3.841,3.7725,3.818,12960041
TL5,20210408,4.97,4.994,4.836,4.9,313763
TLGO,20210408,4.25,4.28,4.17,4.245,67782
TRE,20210408,12.96,12.98,12.54,12.73,120884
TRG,20210408,0.485,0.4945,0.4745,0.485,2120831
TUB,20210408,1.904,1.92,1.892,1.9,255613
UBS,20210408,0.0209,0.0231,0.0208,0.0225,365983663
UNI,20210408,0.82,0.829,0.8115,0.829,1919958
VER,20210408,4.015,4.19,4.015,4.055,28675
VID,20210408,93.6,93.6,92.3,92.7,5711
VIS,20210408,59.5,60.45,59.4,60.15,110810
VOC,20210408,1.08,1.095,1.08,1.09,9354
YATO,20210408,9.6,9.6,9.6,9.6,1000
YMHRE,20210408,4,4,4,4,111
YORE,20210408,0.975,0.975,0.97,0.97,5826
YORS,20210408,13,13,13,13,1097
YPR3,20210408,0.63,0.63,0.63,0.63,2000
YQPQ,20210408,1.02,1.02,1.02,1.02,5100
ZOT,20210408,5.37,5.41,5.34,5.38,163625