A3M,20210510,4.13,4.13,4.022,4.05,218970
ACS,20210510,28.52,28.52,28.22,28.35,337126
ACX,20210510,12.25,12.43,12.21,12.245,777598
ADL,20210510,0.808,0.808,0.7,0.74,228098
ADX,20210510,1.96,2.006,1.925,1.93,4479287
ADZ,20210510,4.47,4.6,4.47,4.5,3456
AEDAS,20210510,21.7,22.2,21.7,21.75,12176
AENA,20210510,150.55,150.65,143.6,144.85,226167
AGS,20210510,2.8,2.8,2.8,2.83,21
AI,20210510,0.1188,0.121,0.1188,0.1208,2253651
AIR,20210510,98.1,99.3,97.6,98.28,7220
ALB,20210510,45.9,46,45.5,45.95,7201
ALM,20210510,13.29,14.08,13.04,13.98,1364388
ALNT,20210510,15.2,16,15,15.5,11786
ALQ,20210510,5.4,5.4,5.4,5.35,6
AMP,20210510,0.1928,0.193,0.191,0.1918,1250804
AMS,20210510,60.44,60.8,58.72,59.26,737602
ANA,20210510,140,140.2,137.8,138.8,71379
APAM,20210510,47.8,48.79,45.9,45.91,1546
APPS,20210510,9.16,9.16,8.64,8.705,408863
ATRY,20210510,9,9,8.62,8.76,68347
AZK,20210510,5.72,5.9,5.72,5.88,2527
BAIN,20210510,2.64,2.64,2.54,2.54,1010
BBVA,20210510,4.8695,4.9655,4.8445,4.928,18669609
BDL,20210510,117,120,117,119,616
BIO,20210510,2.155,2.165,2.155,2.155,170495
BKT,20210510,4.763,4.859,4.75,4.814,3340149
BKY,20210510,0.3536,0.3554,0.3432,0.347,847775
CABK,20210510,2.71,2.794,2.703,2.784,22418504
CAF,20210510,40.25,40.4,39.95,40.15,16886
CASH,20210510,0.77,0.773,0.75,0.75,1876791
CBAV,20210510,12.6,13.2,12.6,13.1,1280
CCEP,20210510,45.76,47.2,45.76,47.1,2180
CDR,20210510,1.06,1.07,0.98,1,528937
CEV,20210510,6.85,6.95,6.85,6.95,575
CIE,20210510,24.76,24.94,24.46,24.86,245770
CLE,20210510,0.3,0.3,0.3,0.3,1180
CLNX,20210510,47.69,47.69,46.67,47.02,996407
CLR,20210510,2,2,1.86,1.9,13693
COL,20210510,8.91,9.165,8.86,9.125,640254
COM,20210510,0.672,0.718,0.62,0.66,61061
DIA,20210510,0.0798,0.0798,0.0775,0.079,4323126
DOM,20210510,4.355,4.395,4.185,4.285,139197
EAT,20210510,6.72,7.3,6.72,7.3,7812
EBRO,20210510,17.58,17.84,17.54,17.82,102042
ECR,20210510,2.98,3.14,2.98,3.14,706592
EDR,20210510,4.86,4.875,4.73,4.75,48656
EEP,20210510,0.442,0.442,0.442,0.442,2500
EKT,20210510,11.08,11.08,11.06,11.06,130946
ELE,20210510,22.36,22.48,22.14,22.39,848558
ELZ,20210510,1.645,1.84,1.6,1.775,332617
ENC,20210510,3.62,3.65,3.55,3.59,777897
ENER,20210510,6.51,6.78,5.9,5.92,281694
ENG,20210510,18.85,18.975,18.68,18.95,1000597
ENO,20210510,10.55,10.7,10.45,10.55,11238
EZE,20210510,0.3895,0.394,0.381,0.394,1688168
FACE,20210510,3.81,3.975,3.81,3.87,15570
FAE,20210510,3.502,3.56,3.49,3.508,414296
FCC,20210510,11,11.24,10.94,11.24,30782
FDR,20210510,32.5,33,31.9,32.95,333367
FER,20210510,25.04,25.1,24.47,24.68,993367
GALQ,20210510,1.55,1.6,1.55,1.56,49297
GAM,20210510,27.81,28.05,26.16,26.35,1335855
GAS,20210510,21.54,21.6,21.36,21.55,348912
GCO,20210510,35,35.25,34.65,34.9,31677
GEST,20210510,4.698,4.742,4.54,4.596,436734
GIGA,20210510,10.3,10.45,10,10.2,8527
GRE,20210510,25.85,25.85,24.45,24.7,52436
GRF,20210510,23.36,23.54,23.22,23.54,601659
GRF.P,20210510,14.94,15.37,14.94,15.33,115324
GRI,20210510,2.3,2.3,2.3,2.3,250
GRN,20210510,14.2,14.2,13.6,13.8,7503
GSJ,20210510,6.15,6.15,6,6.03,30210
HLZ,20210510,13.5,13.8,13.3,13.5,9771
HOME,20210510,11.26,11.58,11.26,11.54,31922
IAG,20210510,2.471,2.478,2.405,2.444,14811624
IBE,20210510,11.52,11.56,11.43,11.47,5770291
IBG,20210510,20,20.1,19.45,19.5,6400
IDR,20210510,8.4,8.41,8.32,8.385,377140
INDDT,20210510,6731.3,6854.2,6729.3,6848.8,160261
ISUR,20210510,8.6,8.68,8.52,8.62,477
ITX,20210510,31,31.42,30.78,31.42,2599303
IZER,20210510,9.06,9.16,8.94,9.12,8009
KOM,20210510,2.56,2.56,2.56,2.56,400
LBK,20210510,0.31,0.317,0.3086,0.3148,5768035
LDA,20210510,1.609,1.615,1.596,1.607,1949849
LGT,20210510,12.5,12.5,12.35,12.3,265
LIB,20210510,3.7,3.7,3.7,3.7,7223
LLN,20210510,6.4,6.4,6.06,6.12,31091
LOG,20210510,17.67,18.72,17.67,18.47,510826
LRE,20210510,5.35,5.74,5.35,5.74,72289
MAKS,20210510,29,29,28.6,28.8,328
MAP,20210510,1.88,1.928,1.88,1.9145,6537180
MCM,20210510,15.48,15.56,15.32,15.5,21544
MDF,20210510,1.097,1.109,1.069,1.07,476707
MEL,20210510,7.18,7.2,7.02,7.132,611808
MONI,20210510,0.202,0.21,0.202,0.21,6327
MRL,20210510,9.1,9.37,9.07,9.33,755418
MTB,20210510,1.44,1.44,1.44,1.44,500
MTS,20210510,27.52,27.85,27.315,27.58,696859
MVC,20210510,7.89,7.95,7.81,7.92,37473
NBI,20210510,7,7,6.75,6.9,4831
NEA,20210510,5.06,5.2,5.06,5.12,7860
NHH,20210510,4.065,4.09,4,4.045,89724
NTH,20210510,1.71,1.77,1.705,1.715,12485
NTX,20210510,4.22,4.26,4.22,4.26,1605
NXT,20210510,0.49,0.498,0.485,0.498,82862
NYE,20210510,0.0114,0.0123,0.0114,0.0115,69903600
OHL,20210510,0.63,0.64,0.628,0.6365,352446
OLE,20210510,0.3988,0.3988,0.39,0.3928,924677
ORY,20210510,3.6,3.6,3.5,3.52,158860
PANG,20210510,2.06,2.08,2.06,2.08,9250
PHM,20210510,85.74,85.88,81.8,82.2,99298
PRM,20210510,10.45,10.45,10.15,10.4,4607
PRO,20210510,17.8,17.8,17.2,17.3,1522
PRS,20210510,0.88,0.884,0.843,0.884,251422
PSG,20210510,2.744,2.8,2.744,2.77,699701
PSI,20210510,5149.01,5188.38,5153.73,5173.22,5173
PVA,20210510,0.54,0.572,0.52,0.54,1028351
QBT,20210510,0.41,0.427,0.408,0.423,569173
R4,20210510,8.9,8.9,8.5,8.5,3171
RDM,20210510,1.032,1.038,1.032,1.038,22787
REE,20210510,15.785,16.015,15.695,16.015,1522238
REN,20210510,2.09,2.15,2.05,2.05,37951
REP,20210510,10.93,11.066,10.878,10.916,6867487
RIO,20210510,3.48,3.6,3.42,3.6,1050
RJF,20210510,5.29,5.34,5.13,5.18,55484
RLIA,20210510,0.694,0.7,0.69,0.7,49331
ROVI,20210510,48.9,48.95,47.65,48.25,33438
SAB,20210510,0.6234,0.6654,0.6222,0.663,70999675
SAN,20210510,3.249,3.339,3.2315,3.306,50026024
SCYR,20210510,2.376,2.392,2.342,2.376,1814339
SLR,20210510,16.39,16.4,15.155,15.24,1818583
SOL,20210510,8.26,8.26,7.72,7.72,233640
SPK,20210510,19.98,19.98,19.14,19.38,59036
SPS,20210510,1.092,1.23,1.092,1.138,781326
TEF,20210510,3.948,4.086,3.9405,4.0675,18247525
TL5,20210510,5.56,5.595,5.3,5.545,474849
TLGO,20210510,4.39,4.39,4.29,4.36,58654
TRE,20210510,12.81,13.3,12.7,13.19,174857
TRG,20210510,0.44,0.444,0.4345,0.4405,257838
TUB,20210510,1.788,1.88,1.788,1.806,614076
UBS,20210510,0.0183,0.0186,0.0183,0.0184,13546348
UNI,20210510,0.864,0.893,0.862,0.881,3456662
VER,20210510,3.95,3.95,3.895,3.915,2632
VID,20210510,94.4,95.2,94.2,94.6,7945
VIS,20210510,58.35,58.8,58.15,58.8,47717
VOC,20210510,1.07,1.1,1.065,1.095,22099
YAC1,20210510,1.25,1.25,1.25,1.25,200
YATO,20210510,9.25,9.25,9.25,9.25,500
YMHRE,20210510,3.9,3.9,3.9,3.9,1283
YPARK,20210510,1.52,1.52,1.52,1.52,1069
YZBL,20210510,1.26,1.26,1.26,1.26,1000
ZOT,20210510,5.4,5.44,5.38,5.4,319494