A3M,20210505,4.19,4.246,4.17,4.236,470784
ACS,20210505,27.61,27.98,27.38,27.98,423781
ACX,20210505,11.725,11.93,11.685,11.93,458730
ADL,20210505,0.87,0.892,0.8,0.808,468750
ADX,20210505,1.951,1.959,1.933,1.945,250994
ADZ,20210505,4.54,4.55,4.54,4.6,466
AEDAS,20210505,20.7,21.3,20.7,21.25,4941
AENA,20210505,148.7,151.05,148.35,149,181162
AGS,20210505,2.86,2.86,2.83,2.86,44925
AI,20210505,0.1232,0.124,0.1186,0.1204,5313502
AIR,20210505,98.95,98.95,95.95,96.86,21099
ALB,20210505,44.55,44.55,44.05,44.4,8725
ALC,20210505,26,26,26,25.4,130
ALM,20210505,12.84,13.01,12.72,12.95,298381
ALNT,20210505,15.55,15.7,15.45,15.5,1228
ALQ,20210505,5.35,5.35,5.35,5.35,700
AMP,20210505,0.1946,0.1946,0.1904,0.1922,829594
AMS,20210505,57.76,58.2,56.88,57.44,624337
ANA,20210505,139.5,139.9,135.5,139.5,134041
APAM,20210505,41.26,43.88,41.26,42.13,460
APPS,20210505,9.045,9.065,8.815,8.86,106839
ARM,20210505,9.2,9.2,8.9,9.16,1002
ATRY,20210505,9.3,9.3,8.74,9.24,68745
AZK,20210505,5.72,5.8,5.72,5.78,1158
BAIN,20210505,2.74,2.74,2.74,2.74,2240
BBVA,20210505,4.7355,4.7955,4.7,4.7725,16593747
BDL,20210505,117,119,117,120,62
BIO,20210505,2.15,2.16,2.15,2.155,79980
BKT,20210505,4.562,4.639,4.55,4.637,2981647
BKY,20210505,0.347,0.3684,0.3426,0.3516,3104354
CABK,20210505,2.698,2.719,2.673,2.699,8876554
CAF,20210505,39.75,40.3,39.55,40.1,17502
CASH,20210505,0.74,0.741,0.725,0.726,845636
CCEP,20210505,47.4,47.4,45.7,46.16,1431
CDR,20210505,1.08,1.238,1.022,1.152,1918726
CEV,20210505,6.8,6.8,6.8,6.8,500
CIE,20210505,22.6,23.38,22.32,23.28,211618
CLE,20210505,0.3,0.3,0.3,0.3,4000
CLNX,20210505,47.3,47.82,47.1,47.46,721045
CLR,20210505,1.87,1.95,1.87,1.9,10419
COL,20210505,8.725,8.795,8.51,8.58,430626
COM,20210505,0.698,0.742,0.67,0.722,60415
DIA,20210505,0.082,0.0839,0.077,0.0783,14312738
DOM,20210505,4.065,4.185,4.055,4.115,157773
EAT,20210505,7.1,7.1,6.82,7.075,4442
EBRO,20210505,17.3,17.3,17.14,17.14,44657
ECR,20210505,2.63,2.715,2.62,2.7,197296
EDR,20210505,4.675,4.81,4.675,4.79,86206
EEP,20210505,0.466,0.466,0.466,0.466,6337
EKT,20210505,11.06,11.08,11.06,11.06,128818
ELE,20210505,22,22.27,21.82,22.16,1138167
ELZ,20210505,1.65,1.76,1.625,1.67,287171
ENC,20210505,3.6,3.638,3.534,3.598,1127670
ENER,20210505,5.05,5.25,4.85,4.95,215820
ENG,20210505,18.415,18.54,18.31,18.45,615838
ENO,20210505,10.55,10.55,10.4,10.5,18687
EZE,20210505,0.3865,0.391,0.385,0.3875,836793
FACE,20210505,3.85,3.98,3.85,3.92,21854
FAE,20210505,3.354,3.438,3.35,3.428,569515
FCC,20210505,10.8,11.1,10.8,10.98,27204
FDR,20210505,29.15,29.6,28.95,29.5,496396
FER,20210505,24.15,24.32,23.97,24.05,830708
GALQ,20210505,1.585,1.585,1.535,1.535,5680
GAM,20210505,27,28.69,26.93,28.22,1998952
GAS,20210505,21.08,21.36,21.08,21.33,324758
GCO,20210505,34.45,34.8,34.35,34.75,34054
GEST,20210505,4.216,4.316,4.174,4.266,442329
GIGA,20210505,10.2,10.2,9.8,9.82,6938
GRE,20210505,25.5,26.25,25.1,25.35,43838
GRF,20210505,22.58,23.39,22.45,23.3,919359
GRF.P,20210505,15.26,15.27,14.88,15.09,157926
GRN,20210505,14.1,14.25,13.65,14.2,5813
GSJ,20210505,6.1,6.2,6.06,6.11,31011
HLZ,20210505,13.3,13.6,13.1,13.35,8993
HOME,20210505,11.04,11.24,11.04,11.2,41592
IAG,20210505,2.396,2.402,2.321,2.36,10235048
IBE,20210505,11.18,11.37,11.18,11.365,6602759
IBG,20210505,19,19.95,18.85,19.25,2496
IDR,20210505,8.61,8.63,8.475,8.55,512098
INDDT,20210505,6552.7,6603,6545,6601.4,123544
ISUR,20210505,8.52,8.7,8.2,8.3,10883
ITX,20210505,30.21,30.57,29.96,30.57,2290965
IZER,20210505,9.06,9.12,8.62,8.8,28495
LBK,20210505,0.2998,0.3098,0.2954,0.3098,4672956
LDA,20210505,1.574,1.645,1.561,1.599,4845702
LGT,20210505,12.15,12.6,12,12.4,4898
LIB,20210505,3.88,3.96,3.88,3.96,4208
LLN,20210505,6.73,6.77,6.53,6.7,35716
LOG,20210505,17.4,17.55,17.36,17.42,145418
LRE,20210505,5.37,5.4,5.33,5.37,31299
MAKS,20210505,28.8,28.8,28.4,28.8,561
MAP,20210505,1.819,1.829,1.807,1.828,3293714
MCM,20210505,14.32,14.98,14.32,14.86,12782
MDF,20210505,1.06,1.136,1.06,1.11,744972
MEL,20210505,7.072,7.106,6.982,7.096,752036
MONI,20210505,0.212,0.222,0.212,0.222,20658
MRL,20210505,9.3,9.358,9.054,9.096,689949
MTB,20210505,1.37,1.37,1.36,1.37,2107
MTS,20210505,25.15,25.885,25.055,25.885,820979
MVC,20210505,7.71,8,7.65,7.65,91715
NBI,20210505,6.95,7.3,6.9,7.05,2065
NEA,20210505,5.28,5.3,5.22,5.3,6803
NHH,20210505,3.945,3.97,3.9,3.935,43931
NTH,20210505,1.65,1.705,1.65,1.685,27795
NTX,20210505,4.22,4.26,4.2,4.26,2760
NXT,20210505,0.49,0.49,0.485,0.49,22040
NYE,20210505,0.012,0.012,0.0113,0.0113,46544600
OHL,20210505,0.6335,0.646,0.6235,0.641,401968
OLE,20210505,0.4056,0.4056,0.382,0.3928,3174312
ORY,20210505,3.415,3.475,3.4,3.43,136622
PANG,20210505,2.1,2.1,2.1,2.1,2381
PHM,20210505,88.5,89.38,85.66,87.02,203344
PRM,20210505,10.3,10.35,10.25,10.25,1929
PRO,20210505,18,18,17.8,17.8,1175
PRS,20210505,0.881,0.91,0.855,0.861,307541
PSG,20210505,2.636,2.69,2.6,2.66,615224
PSI,20210505,5045.5,5127.98,5080.53,5090.91,5090
PVA,20210505,0.471,0.58,0.461,0.523,1528371
QBT,20210505,0.405,0.4095,0.402,0.405,109263
R4,20210505,8.5,8.5,8.4,8.5,17559
RDM,20210505,1.032,1.068,1.032,1.068,2232
REE,20210505,15.32,15.475,15.315,15.42,842639
REN,20210505,1.96,2.02,1.93,1.98,76403
REP,20210505,10.64,10.876,10.59,10.824,6646535
RIO,20210505,3.68,3.68,3.44,3.62,8759
RJF,20210505,5.5,5.58,5.3,5.47,84129
RLIA,20210505,0.69,0.7,0.69,0.69,3818
ROVI,20210505,48.1,49.75,48.1,49.35,38827
SAB,20210505,0.5828,0.588,0.56,0.5818,64850742
SAN,20210505,3.193,3.225,3.176,3.225,34887809
SCYR,20210505,2.312,2.32,2.274,2.314,1628963
SLR,20210505,16.325,17.03,16.325,16.51,917267
SOL,20210505,8.295,8.645,8.25,8.555,183968
SPK,20210505,19.3,19.74,19.3,19.56,19487
SPS,20210505,1.036,1.06,1.034,1.038,3802
TEF,20210505,3.964,3.969,3.9125,3.936,8596179
TL5,20210505,5.52,5.815,5.5,5.745,884576
TLGO,20210505,4.33,4.33,4.175,4.2,40580
TRE,20210505,12.55,12.71,12.32,12.48,119588
TRG,20210505,0.4405,0.45,0.431,0.4355,287259
TUB,20210505,1.75,1.76,1.702,1.738,199868
UBS,20210505,0.0185,0.0186,0.0183,0.0183,16319985
UNI,20210505,0.8265,0.8635,0.8265,0.8615,1799539
VER,20210505,4.02,4.02,4.015,4.02,36830
VID,20210505,96,96.2,94.7,95.5,15340
VIS,20210505,57.4,57.95,57.1,57.6,41532
VOC,20210505,1.065,1.12,1.065,1.105,37358
YAC1,20210505,1.25,1.25,1.25,1.25,200
YATO,20210505,9.2,9.2,9.2,9.2,545
YGMP,20210505,57,57,57,57,50
YGOP,20210505,15.6,15.6,15.6,15.6,45919
YPARK,20210505,1.5,1.5,1.5,1.51,10
YPR3,20210505,0.785,0.785,0.785,0.785,200
YQPQ,20210505,1.02,1.02,1.02,1.02,14000
ZOT,20210505,5.27,5.31,5.26,5.28,254752