A3M,20210506,4.234,4.234,4.03,4.062,500371
ACS,20210506,27.95,28.32,27.92,28.32,390983
ACX,20210506,11.935,12.135,11.88,12.105,896601
ADL,20210506,0.8,0.834,0.784,0.8,97602
ADX,20210506,1.942,1.95,1.86,1.908,1527089
ADZ,20210506,4.69,4.69,4.53,4.55,828
AEDAS,20210506,21.5,21.5,21,21.1,15345
AENA,20210506,149,149.15,145.9,148,141801
AGS,20210506,2.86,2.88,2.86,2.88,21077
AI,20210506,0.1186,0.1212,0.116,0.118,4512049
AIR,20210506,97.26,98.97,96,96.27,6712
ALB,20210506,44.65,44.75,44.4,44.65,12349
ALC,20210506,26,26,26,25.4,130
ALM,20210506,12.93,12.94,12.66,12.81,269857
ALNT,20210506,15.45,15.75,15.2,15.75,5281
ALQ,20210506,5.35,5.35,5.35,5.35,1
AMP,20210506,0.1928,0.1938,0.1892,0.192,1096780
AMS,20210506,57.22,57.7,56.32,57.02,777696
ANA,20210506,139.5,139.6,134.5,136.4,110304
APAM,20210506,43.27,46.16,43.27,46,2040
APPS,20210506,9,9,8.78,8.89,165489
ARM,20210506,9.1,9.1,9,9.1,1840
ATRY,20210506,9.24,9.26,8.94,9.1,16931
AZK,20210506,5.84,5.84,5.76,5.76,1758
BAIN,20210506,2.7,2.7,2.7,2.7,1000
BBVA,20210506,4.77,4.8065,4.7105,4.8065,14979849
BDL,20210506,119,119,119,120,50
BIO,20210506,2.15,2.155,2.15,2.15,65092
BKT,20210506,4.641,4.683,4.6,4.674,3864072
BKY,20210506,0.3464,0.356,0.342,0.3422,1034075
CABK,20210506,2.704,2.705,2.602,2.667,19548692
CAF,20210506,40.5,40.5,39.7,40.25,31314
CASH,20210506,0.734,0.747,0.726,0.733,1190566
CBAV,20210506,13.6,13.6,13.3,13.2,206
CCEP,20210506,46.16,46.7,46.16,46.3,1261
CDR,20210506,1.162,1.2,1.108,1.108,494777
CEV,20210506,6.85,6.9,6.85,6.85,500
CIE,20210506,23.34,24.26,23.34,24.18,238276
CLE,20210506,0.3,0.3,0.3,0.3,10000
CLNX,20210506,47.41,47.46,46.35,46.74,1207999
CLR,20210506,1.88,1.88,1.8,1.85,10257
COL,20210506,8.56,8.76,8.53,8.76,601682
COM,20210506,0.69,0.73,0.678,0.698,22897
DIA,20210506,0.079,0.0804,0.0765,0.08,12336201
DOM,20210506,4.06,4.145,4.06,4.11,25613
EAT,20210506,6.855,6.97,6.85,6.855,1021
EBRO,20210506,17.12,17.4,17.12,17.32,74801
ECR,20210506,2.72,2.85,2.695,2.85,795632
EDR,20210506,4.72,4.775,4.605,4.745,72262
EEP,20210506,0.456,0.456,0.45,0.45,7000
EKT,20210506,11.06,11.08,11.06,11.06,47490
ELE,20210506,22.1,22.11,21.76,21.99,1279650
ELZ,20210506,1.68,1.74,1.625,1.65,108214
ENC,20210506,3.614,3.618,3.412,3.466,2013647
ENER,20210506,5.15,5.5,4.92,5.47,95533
ENG,20210506,18.495,18.96,18.46,18.785,1073275
ENO,20210506,10.55,10.55,10.35,10.4,4294
EZE,20210506,0.39,0.3915,0.385,0.3885,421854
FACE,20210506,3.87,3.94,3.84,3.875,22092
FAE,20210506,3.42,3.464,3.402,3.43,365159
FCC,20210506,11.18,11.18,10.78,11.02,21609
FDR,20210506,29.5,31.5,29.5,31,1039659
FER,20210506,24.28,24.56,24.08,24.34,841606
GALQ,20210506,1.53,1.58,1.51,1.535,34248
GAM,20210506,28.1,28.17,26.71,26.99,1419337
GAS,20210506,21.29,21.48,21.25,21.31,546271
GCO,20210506,34.45,35,34.45,34.75,33708
GEST,20210506,4.33,4.33,4.178,4.216,419724
GIGA,20210506,9.98,10,9.62,9.66,8611
GRE,20210506,25.05,25.8,24.25,24.4,47870
GRF,20210506,23.23,23.42,22.95,23.32,999814
GRF.P,20210506,14.89,15.17,14.89,15.07,131277
GRI,20210506,2.32,2.32,2.32,2.32,500
GRN,20210506,14.1,14.6,13.7,13.7,9595
GSJ,20210506,6.05,6.12,5.9,5.93,39937
HLZ,20210506,13.3,13.6,13.2,13.5,6515
HOME,20210506,11.06,11.18,11.06,11.1,20997
IAG,20210506,2.378,2.405,2.353,2.383,14730828
IBE,20210506,11.46,11.495,11.285,11.34,8404435
IBG,20210506,18.75,19.5,18.75,19,1540
IDR,20210506,8.55,8.555,8.21,8.26,846416
INDDT,20210506,6609,6661.1,6592.8,6661.1,117854
ISUR,20210506,8.5,8.54,8.26,8.5,3255
ITX,20210506,30.6,31.14,30.58,31.14,2568237
IZER,20210506,9,9.16,8.9,9,12765
LBK,20210506,0.306,0.31,0.3036,0.3066,3169197
LDA,20210506,1.6,1.619,1.591,1.603,2562991
LGT,20210506,12.4,12.5,12.1,12.2,763
LIB,20210506,3.96,3.96,3.88,3.88,2445
LLN,20210506,6.69,6.7,6.3,6.3,47363
LOG,20210506,17.45,17.68,17.42,17.64,200397
LRE,20210506,5.39,5.42,5.32,5.42,29731
MAKS,20210506,28.6,29,28.6,28.8,191
MAP,20210506,1.832,1.863,1.832,1.856,4912629
MCM,20210506,14.9,14.9,14.72,14.9,7691
MDF,20210506,1.116,1.127,1.094,1.094,417043
MEL,20210506,7.09,7.102,6.852,6.896,1030808
MONI,20210506,0.226,0.226,0.216,0.216,26710
MRL,20210506,8.95,9.118,8.902,9.016,915109
MTB,20210506,1.39,1.46,1.38,1.39,29504
MTS,20210506,25.94,26.63,25.465,26.345,990911
MVC,20210506,7.77,7.89,7.7,7.79,52328
NBI,20210506,7.1,7.1,6.75,6.75,3599
NEA,20210506,5.3,5.3,5.24,5.28,6776
NHH,20210506,3.9,3.945,3.855,3.865,55908
NTH,20210506,1.72,1.72,1.665,1.7,15672
NTX,20210506,4.28,4.28,3.94,4.22,5439
NXT,20210506,0.491,0.491,0.488,0.491,66335
NYE,20210506,0.0115,0.0116,0.0113,0.0114,19323300
OHL,20210506,0.635,0.6455,0.6315,0.6315,245932
OLE,20210506,0.396,0.396,0.38,0.3864,1782920
ORY,20210506,3.475,3.5,3.38,3.42,114112
PANG,20210506,2.1,2.1,2.1,2.1,719
PHM,20210506,86.9,87,80.66,81.88,256408
PRM,20210506,10.35,10.35,10.25,10.35,1182
PRO,20210506,17.6,18,17.4,17.7,1896
PRS,20210506,0.879,0.879,0.846,0.846,206441
PSG,20210506,2.69,2.748,2.656,2.67,762488
PSI,20210506,5092.1,5113.84,5049.73,5091.09,5091
PVA,20210506,0.537,0.618,0.537,0.552,4261575
QBT,20210506,0.405,0.408,0.3995,0.3995,216958
R4,20210506,8.5,8.5,8.46,8.5,7934
RDM,20210506,1.032,1.06,1.032,1.05,37741
REE,20210506,15.455,15.725,15.45,15.725,1362365
REN,20210506,1.97,2.15,1.97,2.15,230679
REP,20210506,10.86,10.962,10.656,10.8,5413385
RIO,20210506,3.64,3.64,3.44,3.5,868
RJF,20210506,5.38,5.4,5.03,5.16,245305
RLIA,20210506,0.69,0.7,0.688,0.69,63127
ROVI,20210506,48.35,49,46.4,47.05,84023
SAB,20210506,0.5828,0.6018,0.581,0.6008,45224654
SAN,20210506,3.227,3.256,3.189,3.2185,39784669
SCYR,20210506,2.288,2.336,2.288,2.32,1422656
SLR,20210506,16.45,16.495,15.425,15.495,1999424
SOL,20210506,8.79,8.79,7.475,7.97,368240
SPK,20210506,19.64,19.66,19.34,19.36,41346
SPS,20210506,1.032,1.05,1.032,1.038,6870
TEF,20210506,3.9385,3.989,3.921,3.974,9606928
TL5,20210506,5.75,5.75,5.535,5.68,409957
TLGO,20210506,4.16,4.35,4.16,4.18,94413
TRE,20210506,12.53,12.8,12.36,12.49,91392
TRG,20210506,0.44,0.44,0.4215,0.4335,512314
TUB,20210506,1.744,1.744,1.71,1.72,258886
UBS,20210506,0.0183,0.0185,0.0177,0.0177,20980300
UNI,20210506,0.869,0.874,0.84,0.8525,1646490
VER,20210506,3.985,4.015,3.865,3.995,32380
VID,20210506,94.7,95.4,93,94.7,13456
VIS,20210506,57.7,57.85,57.4,57.85,59561
VOC,20210506,1.11,1.13,1.085,1.085,46683
YAC1,20210506,1.25,1.25,1.25,1.25,207
YGMP,20210506,57,57,57,57,50
YGOP,20210506,15.6,15.6,15.6,15.6,45919
YMHRE,20210506,3.86,3.86,3.86,3.86,1296
YORE,20210506,0.935,0.935,0.935,0.935,5000
YPR3,20210506,0.785,0.785,0.785,0.785,200
YQPQ,20210506,1.02,1.02,1.02,1.02,762
YVIT,20210506,11.4,11.5,11.4,11.5,2870
ZOT,20210506,5.29,5.33,5.27,5.3,122736