A3M,20210511,4.04,4.054,3.814,3.862,408448
ACS,20210511,28.02,28.09,27.39,27.53,456517
ACX,20210511,12.18,12.18,11.68,12.02,1215558
ADL,20210511,0.72,0.75,0.72,0.74,27446
ADX,20210511,1.934,1.934,1.854,1.881,1221617
ADZ,20210511,4.51,4.51,4.44,4.48,987
AEDAS,20210511,21.95,22.15,21.75,21.75,8992
AENA,20210511,143.6,146.75,142.55,144.05,155195
AGS,20210511,2.8,2.8,2.8,2.8,666
AI,20210511,0.1206,0.1206,0.117,0.117,2085355
AIR,20210511,96.69,97.24,94.65,95.28,14518
ALB,20210511,45.75,45.75,44.9,45.05,8452
ALC,20210511,25.4,25.4,25.4,25.4,9
ALM,20210511,13.85,14.49,13.77,14.49,760719
ALNT,20210511,15.4,15.4,15.05,15.2,841
ALQ,20210511,5.4,5.4,5.4,5.35,6
AMP,20210511,0.191,0.191,0.188,0.1886,1339657
AMS,20210511,59.76,59.76,57.42,58.9,1367202
ANA,20210511,137.8,137.8,133.3,134.1,109677
APAM,20210511,47.01,48.78,46,46.25,3703
APPS,20210511,8.665,8.67,8.39,8.415,276217
ARM,20210511,9,9.5,9,9.3,3223
ATRY,20210511,8.7,8.8,8.42,8.78,38862
AZK,20210511,5.88,5.88,5.82,5.88,482
BAIN,20210511,2.54,2.54,2.54,2.54,108
BBVA,20210511,4.8755,4.95,4.846,4.909,13871899
BDL,20210511,120,120,118,119,39
BIO,20210511,2.155,2.165,2.155,2.165,119380
BKT,20210511,4.8,4.835,4.699,4.719,3969575
BKY,20210511,0.347,0.3488,0.331,0.3334,1086593
CABK,20210511,2.751,2.774,2.733,2.751,14210103
CAF,20210511,39.8,39.9,38.85,38.95,33058
CASH,20210511,0.755,0.755,0.727,0.751,1355604
CBAV,20210511,13.2,13.2,13,13.1,424
CCEP,20210511,45.74,47.06,44.4,44.74,3396
CDR,20210511,0.981,1.026,0.89,0.896,2256357
CEV,20210511,6.95,6.95,6.95,6.95,1000
CIE,20210511,24.5,24.68,24.2,24.42,158015
CLE,20210511,0.3,0.3,0.3,0.3,1180
CLNX,20210511,46.85,46.95,45.56,46,1261910
CLR,20210511,1.96,1.96,1.87,1.87,4637
COL,20210511,9.095,9.12,8.98,9.05,670033
COM,20210511,0.632,0.666,0.598,0.618,38960
DIA,20210511,0.078,0.0789,0.075,0.076,10070119
DOM,20210511,4.38,4.38,4.195,4.2,113513
EAT,20210511,7.24,7.24,6.91,6.97,11136
EBRO,20210511,17.8,17.8,17.54,17.58,65769
ECR,20210511,3.16,3.16,3.08,3.16,588117
EDR,20210511,4.7,4.775,4.59,4.725,25068
EEP,20210511,0.45,0.46,0.45,0.46,13551
EKT,20210511,11.06,11.08,11.06,11.06,468799
ELE,20210511,22.31,22.31,21.83,21.95,1345843
ELZ,20210511,1.8,1.82,1.645,1.785,265323
ENC,20210511,3.6,3.602,3.512,3.57,996809
ENER,20210511,5.88,5.99,5.65,5.8,66076
ENG,20210511,18.85,18.96,18.79,18.865,776088
ENO,20210511,10.5,10.55,10.4,10.4,20128
EZE,20210511,0.3945,0.3945,0.381,0.3855,1067506
FACE,20210511,3.85,3.88,3.785,3.84,10925
FAE,20210511,3.488,3.54,3.426,3.504,423860
FCC,20210511,11.02,11.12,10.86,10.9,31621
FDR,20210511,31.5,32.8,29.45,30.4,1108725
FER,20210511,24.51,24.85,24.37,24.66,742725
GALQ,20210511,1.56,1.595,1.53,1.53,54491
GAM,20210511,25.9,26.23,25.22,25.97,1294297
GAS,20210511,21.5,21.55,21.36,21.52,359328
GCO,20210511,34.45,34.5,34.05,34.1,24510
GEST,20210511,4.59,4.594,4.486,4.554,405050
GIGA,20210511,10.4,10.4,10,10.05,4812
GRE,20210511,24.35,24.45,23.2,24.05,82413
GRF,20210511,23.46,23.82,23.28,23.81,887038
GRF.P,20210511,15.29,15.4,15.19,15.36,99204
GRI,20210511,2.3,2.3,2.3,2.3,250
GRN,20210511,13.7,14,13.45,13.95,4814
GSJ,20210511,5.95,6,5.83,5.92,42040
HLZ,20210511,13.35,13.6,13.3,13.35,9039
HOME,20210511,11.46,11.52,11.46,11.48,22104
IAG,20210511,2.38,2.39,2.253,2.268,41834641
IBE,20210511,11.4,11.47,11.11,11.19,12408536
IBG,20210511,19.55,19.55,19.4,19.5,1862
IDR,20210511,8.345,8.345,8.05,8.125,548791
INDDT,20210511,6811.5,6815.8,6737.1,6756.2,130221
ISUR,20210511,8.6,8.6,8.5,8.54,937
ITX,20210511,30.88,31.12,30.68,30.83,2235771
IZER,20210511,8.96,8.96,8.54,8.66,34236
KOM,20210511,2.56,2.56,2.56,2.56,400
LBK,20210511,0.3158,0.3216,0.3124,0.3214,7237322
LDA,20210511,1.591,1.602,1.588,1.6,3483302
LGT,20210511,12.3,12.5,12.3,12.3,3117
LIB,20210511,3.82,3.82,3.74,3.74,6272
LLN,20210511,6.12,6.14,5.9,5.9,49404
LOG,20210511,18.29,18.45,18.03,18.22,231944
LRE,20210511,5.8,5.8,5.58,5.66,89399
MAKS,20210511,28.6,28.6,28.6,28.8,203
MAP,20210511,1.9115,1.914,1.8675,1.8755,8060150
MCM,20210511,15.32,15.9,15.32,15.8,24144
MDF,20210511,1.127,1.128,1.06,1.085,776066
MEL,20210511,7.06,7.062,6.786,6.836,1131648
MONI,20210511,0.214,0.214,0.204,0.204,20100
MRL,20210511,9.3,9.318,9.118,9.132,745245
MTB,20210511,1.44,1.52,1.39,1.44,77377
MTS,20210511,26.725,27.445,26.335,27.04,891099
MVC,20210511,7.92,7.97,7.71,7.75,68004
NBI,20210511,6.85,6.85,6.5,6.7,2800
NEA,20210511,5.02,5.1,4.95,5,8165
NHH,20210511,4,4.02,3.91,3.91,56487
NTH,20210511,1.71,1.74,1.645,1.715,24148
NTX,20210511,4.3,4.3,4.24,4.24,5084
NXT,20210511,0.486,0.489,0.485,0.486,15719
NYE,20210511,0.0117,0.0118,0.0114,0.0114,26325300
OHL,20210511,0.637,0.638,0.621,0.632,690572
OLE,20210511,0.39,0.402,0.386,0.3908,2141237
ORY,20210511,3.525,3.545,3.42,3.5,112747
PANG,20210511,1.99,1.99,1.99,1.99,3443
PHM,20210511,82.4,83.72,78.78,83.42,173904
PRM,20210511,10.15,10.3,10.15,10.15,4536
PRO,20210511,17.3,17.5,17.3,17.3,458
PRS,20210511,0.856,0.88,0.855,0.855,83952
PSG,20210511,2.746,2.756,2.702,2.726,360455
PSI,20210511,5177.17,5123.4,5052.2,5087.61,5087
PVA,20210511,0.524,0.54,0.505,0.512,371446
QBT,20210511,0.4265,0.4265,0.419,0.4225,235923
R4,20210511,8.5,8.68,8.46,8.5,315
RDM,20210511,1.03,1.03,1.03,1.03,8000
REE,20210511,15.915,15.97,15.74,15.97,1525233
REN,20210511,2.05,2.05,1.955,2.03,59599
REP,20210511,10.844,10.896,10.712,10.716,5094998
RIO,20210511,3.44,3.44,3.44,3.44,1249
RJF,20210511,5.15,5.18,5.1,5.15,49565
RLIA,20210511,0.698,0.698,0.69,0.69,32267
ROVI,20210511,47.75,48.15,47.4,48.15,30405
SAB,20210511,0.6526,0.6666,0.6444,0.6618,50103757
SAN,20210511,3.273,3.2915,3.215,3.25,45312010
SCYR,20210511,2.34,2.346,2.282,2.298,2113587
SLR,20210511,15.015,15.49,14.77,14.96,1922773
SOL,20210511,7.6,7.86,7.43,7.615,245672
SPK,20210511,19.42,19.78,18.22,18.7,124727
SPS,20210511,1.148,1.188,1.052,1.066,255239
TEF,20210511,4.058,4.06,3.9355,3.949,15306000
TL5,20210511,5.58,5.58,5.26,5.295,292647
TLGO,20210511,4.39,4.39,4.28,4.3,44653
TRE,20210511,13.05,13.14,12.65,12.84,135454
TRG,20210511,0.4435,0.4435,0.416,0.436,993364
TUB,20210511,1.844,1.88,1.81,1.85,1235402
UBS,20210511,0.0185,0.0186,0.018,0.018,12891452
UNI,20210511,0.89,0.9065,0.8745,0.9015,2351058
VER,20210511,3.97,3.98,3.9,3.91,2043
VID,20210511,95.8,95.8,93.6,94.3,4752
VIS,20210511,58.85,58.85,58,58.5,73681
VOC,20210511,1.1,1.1,1.07,1.07,6243
YAC1,20210511,1.25,1.25,1.25,1.25,143
YATO,20210511,9.25,9.25,9.25,9.25,500
YMHRE,20210511,3.9,3.9,3.9,3.9,1283
YORE,20210511,0.94,0.94,0.94,0.94,2000
YPR2,20210511,0.78,0.78,0.78,0.78,200
YPR3,20210511,0.805,0.805,0.805,0.805,200
YZBL,20210511,1.26,1.26,1.26,1.26,1000
ZOT,20210511,5.44,5.55,5.4,5.48,338026