A3M,20210428,3.68,3.71,3.636,3.65,198540
ACS,20210428,27.5,27.5,27.21,27.24,411567
ACX,20210428,11.775,11.855,11.6,11.685,633185
ADL,20210428,0.882,0.908,0.86,0.892,70901
ADX,20210428,2.008,2.012,1.982,1.985,337996
ADZ,20210428,4.51,4.68,4.5,4.5,5485
AEDAS,20210428,21.4,22.45,21.4,22.2,2502
AENA,20210428,139.15,141.5,137.6,140.45,170484
AGIL,20210428,7.8,7.84,7.7,7.8,7386
AGS,20210428,2.89,2.92,2.88,2.88,69759
AI,20210428,0.127,0.1328,0.1266,0.1272,5889890
AIR,20210428,99.5,100.04,98.98,99.23,3445
ALB,20210428,43.7,44,43.6,43.85,14832
ALC,20210428,28,28,28,28,110
ALM,20210428,12.87,13.04,12.82,12.93,290559
ALNT,20210428,14.5,14.85,14.5,14.75,8841
ALQ,20210428,5.55,5.55,5.5,5.5,457
AMP,20210428,0.207,0.2075,0.201,0.2025,1597668
AMS,20210428,58.98,59.02,58.16,58.36,509893
ANA,20210428,146.9,146.9,144.3,145.1,48039
APAM,20210428,43.56,44.2,43.56,44.25,137
APPS,20210428,8.715,8.895,8.715,8.835,108800
ARM,20210428,9,9.1,9,9,5516
ATRY,20210428,9.4,9.5,9.3,9.5,18241
AZK,20210428,5.82,5.9,5.82,5.9,6335
BBVA,20210428,4.57,4.66,4.424,4.4925,22283073
BDL,20210428,118,119,117,120,437
BIO,20210428,2.14,2.145,2.14,2.14,19775
BKT,20210428,5.88,6.026,5.83,5.956,4522941
BKY,20210428,0.3432,0.37,0.3432,0.358,4046022
CABK,20210428,2.62,2.643,2.577,2.617,11811235
CAF,20210428,40.2,40.65,40.1,40.25,17306
CASH,20210428,0.781,0.784,0.758,0.761,656044
CBAV,20210428,13.3,13.3,13.3,13.5,143
CCEP,20210428,47,47,46.7,46.8,237
CDR,20210428,0.89,0.955,0.88,0.89,711199
CEV,20210428,7,7,7,7.05,100
CIE,20210428,24.04,24.08,23.78,23.8,149657
CLNX,20210428,47.29,47.38,46.77,47.15,905895
CLR,20210428,2,2,1.95,2,8350
COL,20210428,8.515,8.585,8.42,8.42,430914
COM,20210428,0.758,0.798,0.716,0.74,347650
DIA,20210428,0.1161,0.117,0.1152,0.116,2076367
DOM,20210428,4.12,4.205,4.11,4.17,130852
EAT,20210428,6.81,7.35,6.81,7.16,20234
EBRO,20210428,17.08,17.24,17.04,17.04,113934
ECR,20210428,2.66,2.68,2.615,2.615,146271
EDR,20210428,4.8,4.89,4.75,4.82,45493
EEP,20210428,0.49,0.49,0.49,0.49,26633
EKT,20210428,11.1,11.1,11.08,11.1,768231
ELE,20210428,22.16,22.24,21.99,22,646917
ELZ,20210428,1.35,1.63,1.35,1.63,615890
ENC,20210428,4,4.048,3.826,3.986,2276517
ENG,20210428,18.18,18.21,18.075,18.17,691431
ENO,20210428,10.55,10.6,10.45,10.55,14275
EZE,20210428,0.3955,0.402,0.3925,0.3985,1187179
FACE,20210428,3.99,4.05,3.96,3.98,16687
FAE,20210428,3.58,3.594,3.5,3.536,695752
FCC,20210428,11,11,10.72,10.98,38079
FDR,20210428,28.5,29.15,28.4,29,326630
FER,20210428,23,23.13,22.76,23.03,623052
GALQ,20210428,1.55,1.63,1.55,1.58,2300338
GAM,20210428,32.68,32.7,31.51,31.71,780100
GAS,20210428,21.19,21.57,21.12,21.4,649002
GCO,20210428,34.5,35.3,34.45,34.85,36258
GEST,20210428,4.644,4.644,4.548,4.568,220043
GIGA,20210428,10.25,10.4,10.25,10.3,2861
GRE,20210428,28.4,28.4,26.9,26.95,54871
GRF,20210428,23.01,23.22,22.82,22.92,746308
GRF.P,20210428,14.95,15.32,14.95,15.1,127900
GRI,20210428,2.32,2.32,2.32,2.32,3000
GRN,20210428,15.75,15.9,15.7,15.85,1637
GSJ,20210428,6.11,6.11,6.04,6.1,12553
HLZ,20210428,13.55,13.65,13.3,13.65,6042
HOME,20210428,11.26,11.4,11.26,11.34,19960
IAG,20210428,2.374,2.379,2.329,2.335,9385029
IBE,20210428,11.46,11.48,11.32,11.365,7085742
IBG,20210428,18.7,18.8,18.7,18.8,739
IDR,20210428,8,8.51,8,8.385,2845188
INDDT,20210428,6391,6408.1,6362.1,6396,123388
ISUR,20210428,8.16,8.32,8.08,8.3,6138
ITX,20210428,29.28,29.81,29.26,29.81,3152425
IZER,20210428,9.3,9.3,9,9.18,23620
LBK,20210428,0.29,0.2958,0.2884,0.295,4087646
LGT,20210428,12.6,12.6,12.5,12.5,1641
LLN,20210428,6.1,6.15,5.92,6.05,13968
LOG,20210428,17.09,17.19,17.03,17.09,132789
LRE,20210428,5.3,5.34,5.18,5.25,58150
MAKS,20210428,27.8,28.4,27.8,28.2,577
MAP,20210428,1.7645,1.78,1.7565,1.779,3505697
MCM,20210428,14.52,14.58,14.5,14.5,4590
MDF,20210428,1.108,1.144,1.1,1.124,1145123
MEL,20210428,7,7.096,6.938,7.046,851123
MONI,20210428,0.198,0.2,0.198,0.2,15504
MRL,20210428,9.256,9.298,9.198,9.232,555775
MTB,20210428,1.37,1.38,1.37,1.38,2165
MTS,20210428,25.56,25.56,25.065,25.2,382569
MVC,20210428,7.75,7.98,7.75,7.77,27185
NBI,20210428,6.95,7.05,6.9,7,1331
NEA,20210428,4.83,4.92,4.83,4.92,694
NHH,20210428,3.995,4.175,3.94,4.13,193379
NTH,20210428,1.64,1.64,1.61,1.635,4090
NTX,20210428,4.34,4.34,4.28,4.3,5631
NXT,20210428,0.489,0.497,0.489,0.489,54972
NYE,20210428,0.0116,0.012,0.0114,0.0116,59160000
OHL,20210428,0.661,0.667,0.651,0.6585,151190
OLE,20210428,0.4538,0.4666,0.446,0.4612,1814625
ORY,20210428,3.6,3.6,3.48,3.525,131434
PANG,20210428,2.26,2.3,2.26,2.3,3159
PHM,20210428,92.44,92.72,90.74,91.36,79183
PRM,20210428,10.15,10.4,10.15,10.35,6934
PRO,20210428,18,18,17.6,18,423
PRS,20210428,0.912,0.932,0.91,0.93,49715
PSG,20210428,2.72,2.754,2.672,2.682,968316
PSI,20210428,5012.76,5037.6,5000.39,5024.8,5024
PVA,20210428,0.507,0.509,0.49,0.4915,31718
QBT,20210428,0.4165,0.4165,0.4,0.4155,349709
R4,20210428,8.2,8.5,8.06,8.4,14498
RDM,20210428,1.092,1.098,1.034,1.098,114195
REE,20210428,15.2,15.27,15.11,15.175,1082396
REN,20210428,1.865,1.92,1.865,1.9,24733
REP,20210428,10.138,10.26,10.098,10.26,4808139
RIO,20210428,3.64,3.64,3.64,3.54,100
RJF,20210428,5.58,5.7,5.58,5.7,16314
RLIA,20210428,0.682,0.682,0.68,0.68,57184
ROVI,20210428,47.35,47.4,46.35,47.15,19355
SAB,20210428,0.4764,0.4933,0.4721,0.492,54648467
SAN,20210428,3.0395,3.145,3.015,3.1425,72776360
SCYR,20210428,2.21,2.286,2.202,2.286,2273978
SLR,20210428,18.45,18.48,17.675,17.72,1082448
SOL,20210428,8.905,8.905,8.655,8.81,104552
SPK,20210428,20.9,21.15,20.3,20.3,44937
SPS,20210428,1.038,1.05,1.012,1.022,41115
TEF,20210428,3.8325,3.877,3.823,3.843,9259803
TL5,20210428,4.724,4.908,4.72,4.898,432907
TLGO,20210428,4.315,4.345,4.295,4.335,22028
TRE,20210428,12.33,12.53,12.23,12.52,127005
TRG,20210428,0.454,0.469,0.4455,0.457,637628
TUB,20210428,1.738,1.738,1.68,1.702,181720
UBS,20210428,0.0189,0.0189,0.0186,0.0189,11617407
UNI,20210428,0.816,0.8235,0.807,0.8195,1019335
VER,20210428,4.025,4.05,4.015,4.05,4667
VID,20210428,96,96,92.8,94.2,13065
VIS,20210428,57.2,57.3,56.75,56.85,65461
VOC,20210428,1.01,1.055,1.01,1.05,31361
YAC1,20210428,1.3,1.3,1.3,1.3,3847
YGOP,20210428,15.6,15.6,15.6,15.6,43813
YMEI,20210428,43.2,43.2,43.2,43.4,116
YPR2,20210428,0.735,0.735,0.735,0.735,6803
YQPQ,20210428,1,1,1,1,15000
YVIT,20210428,11.4,11.4,11.4,11.4,1754
ZOT,20210428,5.34,5.4,5.31,5.35,247853