A3M,20210419,3.62,3.652,3.54,3.556,181492
ACS,20210419,28.09,28.7,28.05,28.4,711448
ACX,20210419,11.84,11.89,11.635,11.65,579168
ADL,20210419,0.91,0.926,0.9,0.91,21579
ADX,20210419,2.06,2.068,2.03,2.04,544548
ADZ,20210419,4.71,4.71,4.5,4.5,2552
AEDAS,20210419,23.4,23.5,23.15,23.15,30504
AENA,20210419,137.5,141.8,137.5,141.05,161351
AGIL,20210419,7.9,7.96,7.76,7.9,21429
AGS,20210419,2.87,2.9,2.87,2.87,50335
AI,20210419,0.1272,0.1338,0.1252,0.1322,21620076
AIR,20210419,102,104.1,102,102.7,4050
ALB,20210419,43.05,43.65,43.05,43.35,8839
ALC,20210419,28.6,28.6,28.6,28.6,330
ALM,20210419,12.6,12.71,12.52,12.71,377378
ALNT,20210419,14,14.25,13.9,13.95,2483
ALQ,20210419,5.65,5.65,5.65,5.6,1
AMP,20210419,0.198,0.1996,0.196,0.198,1003258
AMS,20210419,58.32,59.44,58.16,59.1,545553
ANA,20210419,139.1,141.4,139.1,140.2,70655
APAM,20210419,43.5,44.32,43.45,43.52,789
APPS,20210419,8.81,8.83,8.64,8.64,88975
ARM,20210419,9.38,9.38,9.38,9.1,18
ATRY,20210419,9.34,9.5,9.34,9.48,16480
AZK,20210419,5.92,5.92,5.78,5.86,2057
BAIN,20210419,2.56,2.56,2.56,2.56,3993
BBVA,20210419,4.38,4.5385,4.3575,4.5135,16734602
BDL,20210419,129,129,120,123,504
BIO,20210419,2.14,2.145,2.14,2.14,29778
BKT,20210419,5.814,5.938,5.782,5.892,2284461
BKY,20210419,0.39,0.39,0.282,0.372,7867507
CABK,20210419,2.545,2.605,2.52,2.594,11217491
CAF,20210419,41.45,41.55,41,41,24111
CASH,20210419,0.805,0.81,0.774,0.777,1047778
CBAV,20210419,13.5,13.5,13.5,13.7,100
CCEP,20210419,46,46.24,45.62,46.22,2077
CDR,20210419,1.256,1.33,1.256,1.27,78348
CEV,20210419,7.05,7.05,7.05,7.05,502
CIE,20210419,23.88,24,23.24,23.44,251033
CLNX,20210419,45.55,46.04,45.26,45.82,961217
CLR,20210419,2,2.1,1.98,2.02,30783
COL,20210419,8.095,8.305,8.095,8.305,509514
COM,20210419,0.5,0.72,0.5,0.72,1688035
DIA,20210419,0.1171,0.1192,0.1171,0.1178,1634436
DOM,20210419,4.385,4.385,4.29,4.305,32483
EAT,20210419,7.35,7.52,7.18,7.355,1012
EBRO,20210419,17.5,17.7,17.5,17.7,58849
ECR,20210419,2.59,2.68,2.59,2.645,118769
EDR,20210419,4.77,4.795,4.68,4.7,76615
EEP,20210419,0.44,0.44,0.44,0.44,18500
EKT,20210419,11.06,11.08,11.06,11.06,264608
ELE,20210419,22.17,22.35,21.96,22.2,1136977
ELZ,20210419,1.395,1.42,1.345,1.345,76758
ENC,20210419,3.962,4.126,3.942,4.096,1100438
ENG,20210419,18.41,18.79,18.4,18.71,1150272
ENO,20210419,10.6,10.65,10.55,10.6,3835
EZE,20210419,0.4015,0.4085,0.4,0.4045,635104
FACE,20210419,4.195,4.2,4.04,4.195,34689
FAE,20210419,3.52,3.596,3.52,3.574,360965
FCC,20210419,10.7,10.9,10.7,10.76,12960
FDR,20210419,26.8,26.8,25.6,25.95,418018
FER,20210419,22.22,22.8,22.21,22.66,717361
GALQ,20210419,1.56,1.58,1.54,1.575,16567
GAM,20210419,30.4,30.6,29.6,29.83,989139
GAS,20210419,20.82,21.07,20.81,21.02,491678
GCO,20210419,35,35.9,34.8,35.7,32459
GEST,20210419,4.642,4.642,4.552,4.562,290362
GIGA,20210419,10.35,10.5,10.35,10.45,1473
GRE,20210419,27.75,27.8,26.95,27,46836
GRF,20210419,22.95,23.34,22.92,23.18,727240
GRF.P,20210419,14.88,15.21,14.88,15.07,150143
GRN,20210419,17,17,16.6,16.75,1199
GSJ,20210419,6.1,6.19,5.87,5.94,74955
HLZ,20210419,13.2,14.2,13.2,13.65,18232
HOME,20210419,10.86,10.98,10.8,10.8,86415
IAG,20210419,2.421,2.468,2.377,2.436,11620245
IBE,20210419,11.555,11.65,11.555,11.605,8342026
IBG,20210419,20.2,20.3,19.9,20,2984
IDR,20210419,7.44,7.685,7.44,7.67,900100
INDDT,20210419,6363.8,6425.1,6355.4,6402.2,101432
ISUR,20210419,8.16,8.16,8.12,8.12,884
ITX,20210419,28.46,29.07,28.45,28.79,2223758
IZER,20210419,9.4,9.54,9.12,9.4,25581
LBK,20210419,0.2874,0.293,0.286,0.291,5900573
LGT,20210419,13,13.25,12.85,13,389
LLN,20210419,6.24,6.38,6.03,6.24,150401
LOG,20210419,17.47,17.5,17.26,17.31,158413
LRE,20210419,5.33,5.38,5.29,5.31,61688
MAKS,20210419,31,31.3,30.7,31,190
MAP,20210419,1.77,1.8065,1.7695,1.804,3231186
MCM,20210419,15,15,14.76,14.76,10362
MDF,20210419,1.014,1.019,0.983,0.99,1058726
MEL,20210419,6.648,6.934,6.61,6.836,1126583
MONI,20210419,0.2,0.204,0.2,0.204,263556
MRL,20210419,9.14,9.198,9.076,9.164,564587
MTS,20210419,25.3,25.385,24.62,24.745,661870
MVC,20210419,7.63,7.8,7.59,7.67,35310
NBI,20210419,6.05,6.55,6,6.4,3610
NEA,20210419,4.95,4.97,4.9,4.9,8110
NHH,20210419,3.85,3.945,3.84,3.885,67809
NTH,20210419,1.665,1.695,1.64,1.69,24037
NTX,20210419,4.34,4.34,4.3,4.34,3936
NXT,20210419,0.487,0.51,0.487,0.496,47618
NYE,20210419,0.013,0.013,0.0123,0.0124,74990200
OHL,20210419,0.6655,0.68,0.656,0.6625,703492
OLE,20210419,0.4298,0.4614,0.4298,0.4586,4584862
ORY,20210419,3.625,3.625,3.54,3.57,58053
PANG,20210419,1.98,2.02,1.98,2.02,4730
PHM,20210419,95.22,95.22,92.54,92.88,88487
PRM,20210419,10.35,10.4,10.35,10.35,857
PRO,20210419,17.2,17.3,17.2,17.3,1866
PRS,20210419,0.951,0.961,0.951,0.96,77264
PSG,20210419,2.832,2.846,2.792,2.8,846899
PSI,20210419,5016.49,5042.03,5006.87,5012.48,5012
PVA,20210419,0.517,0.517,0.49,0.496,129291
QBT,20210419,0.3965,0.404,0.3965,0.398,300638
R4,20210419,8.14,8.2,8.08,8.2,2060
RBT,20210419,2.74,2.74,2.74,2.74,206
RDM,20210419,1.136,1.136,1.136,1.136,1600
REE,20210419,15.01,15.305,15.005,15.305,1438534
REN,20210419,1.875,1.955,1.86,1.94,18928
REP,20210419,10.33,10.388,10.144,10.252,4058809
RIO,20210419,3.6,3.8,3.5,3.56,7551
RJF,20210419,5.46,5.69,5.46,5.67,73076
RLIA,20210419,0.686,0.698,0.686,0.696,2049
ROVI,20210419,48.25,48.25,46.7,47.2,30787
SAB,20210419,0.4653,0.4797,0.4621,0.4767,35412137
SAN,20210419,2.881,2.9785,2.868,2.965,47578343
SCYR,20210419,2.138,2.186,2.136,2.164,1247858
SLR,20210419,18.38,18.45,17.52,17.73,1795252
SOL,20210419,8.94,9,8.68,8.75,96830
SPK,20210419,20.3,20.7,20.25,20.5,21652
SPS,20210419,1.08,1.09,1.074,1.08,40477
TEF,20210419,3.76,3.782,3.7245,3.763,12205096
TL5,20210419,4.88,4.89,4.78,4.788,161834
TLGO,20210419,4.285,4.285,4.245,4.245,23801
TRE,20210419,12.53,12.73,12.42,12.53,73996
TRG,20210419,0.4555,0.4555,0.43,0.4385,2319733
TUB,20210419,1.71,1.72,1.664,1.672,303519
UBS,20210419,0.0197,0.0197,0.0192,0.0195,38683376
UNI,20210419,0.802,0.82,0.8015,0.8155,1388260
VER,20210419,4.03,4.03,4.015,4.015,13223
VID,20210419,90.5,91.4,90.4,91.2,8188
VIS,20210419,58.6,60.4,58.6,60.35,93742
VOC,20210419,1.18,1.18,1.16,1.175,9035
YAC1,20210419,1.17,1.17,1.17,1.17,50000
YATO,20210419,9.4,9.4,9.4,9.4,450
YGOP,20210419,15.6,15.6,15.6,15.6,300
YMHRE,20210419,3.88,3.88,3.88,3.88,1289
YPARK,20210419,1.51,1.51,1.51,1.51,1021
ZOT,20210419,5.35,5.41,5.34,5.38,622448