A3M,20210421,3.412,3.476,3.412,3.45,155098
ACS,20210421,27.37,27.6,27.03,27.08,489788
ACX,20210421,11.545,11.755,11.425,11.57,578899
ADL,20210421,0.904,0.91,0.882,0.898,37921
ADX,20210421,1.98,2,1.926,1.959,1146205
ADZ,20210421,4.5,4.51,4.5,4.5,13915
AEDAS,20210421,22.9,23,22.55,22.6,12978
AENA,20210421,135.85,137.8,133.9,135.4,168971
AGIL,20210421,7.52,7.78,7.52,7.7,6363
AGS,20210421,2.87,2.94,2.87,2.92,60222
AI,20210421,0.1328,0.133,0.125,0.1282,5776554
AIR,20210421,100.18,100.18,95.95,97.63,13219
ALB,20210421,43.05,43.45,42.8,43.35,10626
ALC,20210421,28.6,28.6,28.6,28.6,200
ALM,20210421,12.75,12.88,12.64,12.88,434262
ALNT,20210421,14.1,14.1,13.65,14.1,16655
ALQ,20210421,5.55,5.6,5.55,5.6,446
AMP,20210421,0.196,0.196,0.192,0.194,2092419
AMS,20210421,56.42,57.6,55.92,57.6,1176804
ANA,20210421,140.6,141.7,138.7,138.7,65177
APAM,20210421,43.79,43.83,43,43.52,363
APPS,20210421,8.74,8.74,8.36,8.47,167457
ARM,20210421,9,9.1,9,9,4037
ATRY,20210421,9.4,9.4,9.34,9.4,19463
AZK,20210421,5.86,5.9,5.72,5.84,8079
BBVA,20210421,4.324,4.386,4.224,4.2855,17478428
BDL,20210421,120,120,120,123,30
BIO,20210421,2.145,2.145,2.14,2.14,54285
BKT,20210421,5.7,5.744,5.52,5.6,3422438
BKY,20210421,0.365,0.3684,0.3404,0.354,2990048
CABK,20210421,2.52,2.557,2.479,2.519,14295378
CAF,20210421,39.7,40.85,39.6,40.65,45759
CASH,20210421,0.753,0.759,0.72,0.733,1860213
CBAV,20210421,13.5,13.6,13.3,13.5,1322
CCEP,20210421,45.3,47,45.22,46.84,3998
CDR,20210421,1.26,1.26,1.228,1.228,138003
CIE,20210421,23.54,23.96,23.5,23.8,225941
CLNX,20210421,45.9,47.42,45.84,47.18,1381797
CLR,20210421,2.04,2.16,2.04,2.06,23702
COL,20210421,8.405,8.44,8.275,8.3,306145
COM,20210421,0.702,0.77,0.566,0.622,851350
DIA,20210421,0.1159,0.119,0.1159,0.1187,1722827
DOM,20210421,4.22,4.22,4.13,4.145,77769
EAT,20210421,7.39,7.43,7.19,7.43,911
EBRO,20210421,17.48,17.7,17.48,17.68,53940
ECR,20210421,2.545,2.59,2.5,2.545,105341
EDR,20210421,4.5,4.5,4.34,4.45,72063
EEP,20210421,0.46,0.472,0.46,0.472,20000
EKT,20210421,11.06,11.1,11.06,11.08,325570
ELE,20210421,22.17,22.26,21.93,21.96,793185
ELZ,20210421,1.36,1.36,1.315,1.315,35116
ENC,20210421,4,4.058,3.962,4.056,671341
ENG,20210421,18.1,18.25,18.02,18.135,909073
ENO,20210421,10.4,10.45,10.35,10.4,2828
EZE,20210421,0.395,0.403,0.39,0.402,1270967
FACE,20210421,4.04,4.165,4.04,4.055,9143
FAE,20210421,3.522,3.56,3.5,3.56,269606
FCC,20210421,10.76,10.86,10.76,10.86,18420
FDR,20210421,25.65,26.3,25.6,26.3,349552
FER,20210421,21.86,22.24,21.83,22.13,614961
GALQ,20210421,1.55,1.55,1.51,1.51,17723
GAM,20210421,29.6,30.41,29.29,30.18,810870
GAS,20210421,20.9,20.97,20.82,20.97,347589
GCO,20210421,35.3,35.65,34.85,35.45,34123
GEST,20210421,4.46,4.57,4.428,4.51,285810
GIGA,20210421,10.3,10.5,10.05,10.5,9610
GRE,20210421,25.75,26,24.8,25.2,87661
GRF,20210421,22.98,23.26,22.93,23.26,593789
GRF.P,20210421,15.15,15.19,15.02,15.06,115096
GRI,20210421,2.32,2.32,2.32,2.32,900
GRN,20210421,15.9,15.95,15.3,15.45,2339
GSJ,20210421,5.78,5.96,5.65,5.85,35491
HLZ,20210421,13.3,13.4,13,13.2,10162
HOME,20210421,10.74,10.92,10.74,10.92,26114
IAG,20210421,2.299,2.337,2.2,2.251,23623246
IBE,20210421,11.45,11.545,11.35,11.43,7082132
IBG,20210421,19,19.55,19,19.5,2413
IDR,20210421,7.51,7.655,7.51,7.65,628348
INDDT,20210421,6288.9,6322.5,6224.4,6291.6,98627
ISUR,20210421,8.08,8.3,8.08,8.28,841
ITX,20210421,28.01,28.68,27.96,28.53,2117310
IZER,20210421,9,9.38,9,9.28,8812
KOM,20210421,2.62,2.62,2.62,2.62,1909
LBK,20210421,0.2898,0.2898,0.2802,0.2856,7230010
LGT,20210421,12.9,13.1,12.6,13,2068
LLN,20210421,6.25,6.35,6.01,6.01,29024
LOG,20210421,17.1,17.22,17,17.22,218146
LRE,20210421,5.22,5.28,5.13,5.27,86753
MAKS,20210421,31,31,31,31,96
MAP,20210421,1.74,1.7585,1.721,1.742,3367571
MCM,20210421,15.6,15.6,14.42,14.6,28693
MDF,20210421,0.95,1.042,0.933,0.993,1943142
MEL,20210421,6.502,6.714,6.464,6.67,1173089
MONI,20210421,0.2,0.2,0.2,0.2,14800
MRL,20210421,9.1,9.172,8.874,8.906,585641
MTB,20210421,1.36,1.36,1.36,1.36,6222
MTS,20210421,23.9,24.275,23.515,24.15,447727
MVC,20210421,7.61,7.65,7.46,7.51,17889
NBI,20210421,6.4,6.65,6.3,6.65,3373
NEA,20210421,4.83,4.94,4.83,4.85,1506
NHH,20210421,3.755,3.86,3.69,3.815,108261
NTH,20210421,1.65,1.655,1.62,1.655,22103
NTX,20210421,4.4,4.4,4.3,4.3,1676
NXT,20210421,0.51,0.51,0.49,0.494,59855
NYE,20210421,0.0117,0.0124,0.0117,0.0119,53125000
OHL,20210421,0.656,0.656,0.635,0.64,588660
OLE,20210421,0.46,0.4684,0.4326,0.4488,2882007
ORY,20210421,3.44,3.56,3.41,3.505,85970
PANG,20210421,2.06,2.06,2.06,2.06,2038
PHM,20210421,91,95.4,91,95.26,94399
PRM,20210421,10.3,10.35,10.3,10.3,1847
PRO,20210421,17.7,17.7,17.6,17.7,1670
PRS,20210421,0.921,0.942,0.921,0.94,135297
PSG,20210421,2.72,2.746,2.664,2.722,572358
PSI,20210421,4947.71,4968.05,4904.47,4959.09,4959
PVA,20210421,0.505,0.505,0.48,0.494,28143
QBT,20210421,0.391,0.4,0.3905,0.399,376859
R4,20210421,8,8.16,7.96,8,1191
RDM,20210421,1.08,1.108,1.08,1.108,9300
REE,20210421,15.12,15.13,14.97,15.04,812912
REN,20210421,1.93,1.93,1.86,1.905,35003
REP,20210421,9.86,10.138,9.86,10.08,5580269
RIO,20210421,3.7,3.7,3.52,3.52,5713
RJF,20210421,5.9,5.9,5.71,5.73,63290
RLIA,20210421,0.69,0.69,0.684,0.684,31036
ROVI,20210421,46.9,47.4,46.75,47.1,23243
SAB,20210421,0.4607,0.4683,0.4461,0.4578,31588761
SAN,20210421,2.862,2.8915,2.7665,2.817,42241207
SCYR,20210421,2.11,2.12,2.08,2.106,1520661
SLR,20210421,16.715,17.1,16.125,16.765,1487499
SOL,20210421,8.54,8.54,8.065,8.225,327577
SPK,20210421,19.68,20.3,19.62,19.9,41418
SPS,20210421,1.05,1.096,1.05,1.06,23779
TEF,20210421,3.695,3.736,3.657,3.703,9854127
TL5,20210421,4.64,4.66,4.56,4.61,180140
TLGO,20210421,4.12,4.265,4.12,4.245,58534
TRE,20210421,12.13,12.36,11.79,12.07,193645
TRG,20210421,0.424,0.4345,0.418,0.424,889450
TUB,20210421,1.65,1.65,1.612,1.64,197268
UBS,20210421,0.0192,0.0193,0.0188,0.0188,39983674
UNI,20210421,0.7965,0.811,0.785,0.797,1319477
VER,20210421,4.015,4.045,4.015,4.015,12295
VID,20210421,92,93,90.7,92.6,8527
VIS,20210421,59.85,59.95,59.4,59.65,61951
VOC,20210421,1.115,1.115,1.06,1.07,122090
YAC1,20210421,1.19,1.2,1.19,1.2,12569
YMHRE,20210421,3.74,3.74,3.74,3.74,1337
YPR2,20210421,0.695,0.695,0.695,0.695,7190
YVBA,20210421,10.8,10.8,10.8,10.8,1
YVIT,20210421,11.3,11.3,11.3,11.3,4352
ZOT,20210421,5.43,5.47,5.38,5.44,503578