A3M,20210416,3.656,3.664,3.604,3.628,181604
ACS,20210416,27.62,28.09,27.46,28.06,645914
ACX,20210416,11.71,11.775,11.625,11.765,859588
ADL,20210416,0.924,0.93,0.9,0.916,85066
ADNOIB,20210416,1789,1789,1789,1789,31
ADX,20210416,2.06,2.092,2.046,2.046,1979012
ADZ,20210416,4.8,4.8,4.42,4.45,9740
AEDAS,20210416,23.05,23.55,23.05,23.15,11731
AENA,20210416,138.4,140.5,138.05,138.65,144778
AGIL,20210416,7.5,7.84,7.5,7.7,37045
AGS,20210416,2.85,2.89,2.83,2.88,92357
AI,20210416,0.121,0.128,0.1204,0.1244,7090236
AIR,20210416,100.06,104.4,100.06,103.52,8204
ALB,20210416,43.2,43.5,42.8,43.2,8582
ALC,20210416,28.2,28.6,28.2,28.6,1000
ALM,20210416,12.64,12.64,12.46,12.55,236965
ALNT,20210416,14,14,13.85,13.95,2856
ALQ,20210416,5.65,5.65,5.65,5.6,1
AMP,20210416,0.199,0.201,0.1972,0.198,1306004
AMS,20210416,58.86,59.72,58.22,58.4,668960
ANA,20210416,138.7,141,138.3,140.5,77828
APAM,20210416,43.49,43.5,43.34,43.3,410
APPS,20210416,9,9,8.7,8.805,121739
ARM,20210416,9,9.1,9,9.1,2265
ATRY,20210416,9.5,9.5,9.3,9.34,2914
AZK,20210416,5.96,5.96,5.86,5.9,2692
BBVA,20210416,4.373,4.41,4.3255,4.3625,16217795
BDL,20210416,125,126,122,121,150
BIO,20210416,2.14,2.15,2.14,2.14,109060
BKT,20210416,5.754,5.824,5.736,5.8,3611741
BKY,20210416,0.391,0.3946,0.385,0.39,1714727
CABK,20210416,2.552,2.576,2.526,2.558,11009430
CAF,20210416,41,41.9,40.95,41.4,73076
CASH,20210416,0.794,0.804,0.782,0.8,1248816
CCEP,20210416,45.28,45.68,45.26,45.42,840
CDR,20210416,1.276,1.33,1.27,1.27,112039
CEV,20210416,7,7,7,7,2
CIE,20210416,21.96,24.04,21.96,23.92,463792
CLNX,20210416,45.38,45.82,45.04,45.34,1181729
CLR,20210416,1.98,2.04,1.98,2,8857
COL,20210416,8.22,8.27,8.11,8.165,406577
COM,20210416,0.295,0.49,0.295,0.49,1407974
DIA,20210416,0.1171,0.1194,0.1171,0.118,1724184
DOM,20210416,4.37,4.435,4.21,4.335,239926
EAT,20210416,7.27,7.5,7.2,7.44,2884
EBRO,20210416,17.46,17.64,17.46,17.52,52059
ECR,20210416,2.62,2.665,2.59,2.61,111741
EDR,20210416,4.75,4.75,4.7,4.75,16884
EEP,20210416,0.43,0.43,0.43,0.43,2000
EKT,20210416,11.1,11.1,11.06,11.06,157647
ELE,20210416,21.96,22.36,21.93,22.24,1012088
ELZ,20210416,1.35,1.48,1.35,1.405,403575
ENC,20210416,3.858,3.94,3.842,3.904,821403
ENG,20210416,18.5,18.555,18.345,18.35,1232980
ENO,20210416,10.55,10.6,10.5,10.6,15776
EZE,20210416,0.404,0.4075,0.398,0.401,1169029
FACE,20210416,4.145,4.21,4.045,4.13,33874
FAE,20210416,3.56,3.564,3.504,3.538,408240
FCC,20210416,10.48,10.86,10.48,10.86,162347
FDR,20210416,26.55,27,26.4,26.9,339431
FER,20210416,22.21,22.29,22.04,22.29,787689
GALQ,20210416,1.575,1.575,1.525,1.53,3504
GAM,20210416,29.75,30.5,29.51,30.39,6751295
GAS,20210416,20.76,21,20.73,20.92,563473
GCO,20210416,35.25,35.25,34.6,35.2,29102
GEST,20210416,4.304,4.638,4.304,4.584,556401
GIGA,20210416,10.5,10.65,10.35,10.45,3562
GRE,20210416,27.3,28,27.3,27.75,33992
GRF,20210416,23.55,23.61,22.83,22.89,1135605
GRF.P,20210416,15.15,15.15,14.88,15,233972
GRN,20210416,17.25,17.85,16.9,17,5177
GSJ,20210416,6.11,6.21,6.1,6.12,26690
HLZ,20210416,13,13,12.5,13,7287
HOME,20210416,11.02,11.02,10.88,10.88,25278
IAG,20210416,2.403,2.448,2.376,2.404,9365816
IBE,20210416,11.51,11.68,11.41,11.585,34150559
IBG,20210416,20,20.3,19.95,20.1,2281
IDR,20210416,7.48,7.57,7.41,7.41,383161
INC,20210416,1.38,1.38,1.38,1.45,1
INDDT,20210416,6335.3,6365.3,6320,6357.6,111068
ISUR,20210416,8.18,8.42,8.16,8.16,1302
ITX,20210416,28.49,28.53,28.13,28.42,2169688
IZER,20210416,9.3,9.46,9.26,9.4,20941
LBK,20210416,0.2912,0.293,0.286,0.288,4353519
LGT,20210416,12.95,13.4,12.8,13,4004
LLN,20210416,6,6.02,5.83,5.87,33557
LOG,20210416,17.25,17.46,17.2,17.45,242299
LRE,20210416,5.26,5.34,5.24,5.28,47026
MAKS,20210416,32.8,34.2,29.2,31,6785
MAP,20210416,1.77,1.7725,1.757,1.7705,2945205
MCM,20210416,14.94,15.08,14.76,14.94,12212
MDF,20210416,1.013,1.057,1.01,1.03,720781
MEL,20210416,6.658,6.672,6.512,6.604,846785
MONI,20210416,0.192,0.192,0.192,0.192,15144
MRL,20210416,9.024,9.124,9.014,9.124,555607
MTB,20210416,1.36,1.37,1.36,1.37,2205
MTS,20210416,24.6,25.23,24.585,25.21,621519
MVC,20210416,7.7,7.7,7.54,7.65,39121
NBI,20210416,6.1,6.1,6.1,6.1,207
NEA,20210416,4.82,4.97,4.82,4.96,935
NHH,20210416,3.79,3.84,3.725,3.835,78399
NTH,20210416,1.675,1.675,1.65,1.675,20940
NTX,20210416,4.36,4.36,4.34,4.34,3628
NXT,20210416,0.508,0.51,0.493,0.497,84245
NYE,20210416,0.0135,0.0136,0.0129,0.013,62394500
OHL,20210416,0.6535,0.664,0.648,0.6515,117745
OLE,20210416,0.4384,0.4412,0.4252,0.4284,1560723
ORY,20210416,3.565,3.59,3.52,3.56,44900
PANG,20210416,1.94,1.94,1.94,1.94,2578
PHM,20210416,96.1,96.1,92.4,93.14,62112
PRM,20210416,10.35,10.55,10.35,10.35,578
PRO,20210416,16.9,17.2,16.9,17.2,4305
PRS,20210416,0.95,0.965,0.95,0.964,61040
PSG,20210416,2.826,2.84,2.81,2.834,304390
PVA,20210416,0.518,0.518,0.51,0.517,64905
QBT,20210416,0.397,0.4035,0.3955,0.403,194188
R4,20210416,7.94,8.14,7.94,8.1,3294
RDM,20210416,1.19,1.19,1.11,1.152,36238
REE,20210416,14.935,15.12,14.875,15.02,1731651
REN,20210416,1.905,1.935,1.88,1.9,10358
REP,20210416,10.394,10.476,10.28,10.352,3684627
RIO,20210416,3.5,3.5,3.5,3.5,500
RJF,20210416,5.41,5.47,5.4,5.47,20554
RLIA,20210416,0.688,0.698,0.688,0.698,13135
ROVI,20210416,47.7,48.05,47.5,47.8,19305
SAB,20210416,0.4608,0.4678,0.4586,0.4653,22188538
SAN,20210416,2.85,2.897,2.84,2.874,32806403
SCYR,20210416,2.116,2.13,2.1,2.13,1130181
SLR,20210416,18.045,18.74,17.785,18.31,6929989
SOL,20210416,8.84,8.95,8.66,8.915,163459
SPK,20210416,20.6,20.8,20.2,20.5,16255
SPS,20210416,1.09,1.1,1.082,1.09,14431
TEF,20210416,3.7,3.752,3.68,3.752,10998843
TL5,20210416,4.81,4.878,4.714,4.81,262635
TLGO,20210416,4.14,4.29,4.14,4.26,23487
TRE,20210416,12.6,12.65,12.36,12.49,96178
TRG,20210416,0.4775,0.4775,0.455,0.455,816405
TUB,20210416,1.71,1.736,1.694,1.7,161333
UBS,20210416,0.0197,0.0199,0.0194,0.0195,15812224
UNI,20210416,0.803,0.816,0.8005,0.801,1009978
VER,20210416,4.02,4.02,4.015,4.015,13673
VID,20210416,91.3,92.1,90.7,91,12261
VIS,20210416,59.15,59.3,58.6,59.2,73447
VOC,20210416,1.125,1.2,1.125,1.17,32704
YAC1,20210416,1.17,1.17,1.17,1.17,50000
YATO,20210416,9.35,9.35,9.35,9.35,536
YGOP,20210416,15.6,15.6,15.6,15.6,300
YMHRE,20210416,3.92,3.92,3.92,3.92,470
YPR3,20210416,0.68,0.68,0.68,0.68,500
YQPQ,20210416,1.02,1.02,1.02,1.02,19300
YUVS,20210416,7.15,7.15,7.15,7.2,16
ZOT,20210416,5.3,5.32,5.26,5.27,202431