A3M,20210520,4.01,4.096,4,4.084,202381
ACS,20210520,25.75,25.96,25.4,25.94,503289
ACX,20210520,11.835,11.85,11.625,11.73,571290
ADL,20210520,0.718,0.718,0.7,0.718,17161
ADX,20210520,2.01,2.04,2,2.04,622977
ADZ,20210520,4.44,4.45,4.44,4.45,725
AEDAS,20210520,21,21.05,20.65,20.95,8820
AENA,20210520,142.8,143.65,140.15,142.5,118911
AGIL,20210520,7.16,7.36,6.94,7.1,32754
AGS,20210520,2.8,2.8,2.8,2.8,10
AI,20210520,0.122,0.126,0.12,0.1204,3666099
AIR,20210520,96.08,96.47,94.93,96.28,10831
ALB,20210520,46.75,46.75,45.95,46,13355
ALM,20210520,14.07,14.15,13.76,14.15,294650
ALNT,20210520,15.25,15.7,15.25,15.7,1669
ALQ,20210520,5.3,5.3,5.3,5.3,1444
AMP,20210520,0.1882,0.1922,0.1882,0.1908,995502
AMS,20210520,59.06,59.72,57.9,59.72,776131
ANA,20210520,136.6,138,136,137.6,55525
APAM,20210520,45.25,45.55,45.24,46.08,450
APPS,20210520,8.495,8.575,8.41,8.575,93466
ARM,20210520,9,9.38,9,9,5127
ATRY,20210520,8.22,8.44,8.22,8.44,15845
AZK,20210520,5.9,5.98,5.9,5.9,783
BAIN,20210520,2.72,2.72,2.72,2.72,375
BBVA,20210520,5.011,5.039,4.9285,5.003,12604418
BDL,20210520,119,126,119,119,129
BIO,20210520,2.16,2.16,2.155,2.16,193824
BKT,20210520,4.736,4.748,4.671,4.714,1608457
BKY,20210520,0.344,0.404,0.337,0.396,14794631
CABK,20210520,2.8,2.813,2.743,2.772,10328991
CAF,20210520,39.55,39.55,38.5,38.85,23595
CASH,20210520,0.791,0.801,0.79,0.796,695368
CBAV,20210520,14.1,14.2,13.9,14,697
CCEP,20210520,48.82,50.5,48.82,50,1527
CDR,20210520,0.887,0.915,0.85,0.856,614005
CEV,20210520,6.8,6.8,6.8,6.8,1000
CIE,20210520,24.4,24.46,24,24.26,172226
CLNX,20210520,46.55,47.68,46.54,47.65,1037790
CLR,20210520,1.82,1.94,1.8,1.92,18798
COL,20210520,8.81,8.81,8.52,8.62,379350
COM,20210520,0.7,0.826,0.7,0.766,339542
DIA,20210520,0.0845,0.0846,0.0808,0.0829,6106759
DOM,20210520,4.105,4.2,4.105,4.175,144394
EAT,20210520,6.89,7.135,6.84,7.135,1570
EBRO,20210520,17.5,17.5,17.26,17.44,43982
ECR,20210520,3.5,3.5,3.31,3.37,268571
EDR,20210520,4.575,4.84,4.575,4.815,101529
EKT,20210520,11.08,11.08,11.04,11.04,29404
ELE,20210520,22.95,23.3,22.91,23.2,1097321
ELZ,20210520,1.82,1.82,1.725,1.77,43284
ENC,20210520,3.538,3.544,3.454,3.544,1033034
ENER,20210520,5.62,5.75,5.54,5.69,16037
ENG,20210520,19.145,19.16,19.015,19.09,439932
ENO,20210520,10.45,10.5,10.35,10.4,40021
EZE,20210520,0.4025,0.4025,0.392,0.3945,645720
FACE,20210520,3.72,3.795,3.57,3.7,47330
FAE,20210520,3.42,3.482,3.404,3.46,329532
FCC,20210520,9.95,10.08,9.82,9.93,111627
FDR,20210520,32,32.6,31.55,32.3,386011
FER,20210520,24.04,24.1,23.7,24.02,684942
GALQ,20210520,1.49,1.49,1.47,1.47,4309
GAM,20210520,26.5,27.05,26.18,26.5,1234152
GAS,20210520,21.49,21.59,21.43,21.56,701841
GCO,20210520,34.3,34.5,33.95,34.5,19911
GEST,20210520,4.5,4.606,4.5,4.596,216009
GIGA,20210520,9.9,9.9,9.66,9.68,2697
GRE,20210520,28.6,29.5,28.3,29.35,82717
GRF,20210520,23.36,23.44,23.11,23.38,746082
GRF.P,20210520,15.45,15.5,15.24,15.32,197672
GRI,20210520,2.14,2.14,2.14,2.14,1500
GRN,20210520,15.3,15.4,14.85,15.4,4519
GSJ,20210520,5.92,5.93,5.8,5.85,25755
HLZ,20210520,13.9,14,13.05,13.85,18089
HOME,20210520,10.78,10.86,10.7,10.82,52798
IAG,20210520,2.288,2.288,2.208,2.234,13104777
IBE,20210520,11.28,11.47,11.245,11.47,8406840
IBG,20210520,18.9,19.3,18.85,18.9,1072
IDR,20210520,8.1,8.17,8.015,8.17,337130
INDDT,20210520,6764.3,6775.8,6683,6749.1,84373
ISUR,20210520,8.68,9,8.64,8.64,1866
ITX,20210520,32.13,32.15,31.66,31.93,2780999
IZER,20210520,8.5,8.5,8.34,8.48,1617
KOM,20210520,2.4,2.4,2.4,2.4,2084
LBK,20210520,0.3258,0.3296,0.324,0.326,2264880
LDA,20210520,1.6,1.61,1.586,1.6,863499
LGT,20210520,12.3,12.4,12.15,12.4,1356
LIB,20210520,3.24,3.24,3.24,3.24,4684
LLN,20210520,6.18,6.19,5.95,5.96,15932
LOG,20210520,18.25,18.43,18.13,18.41,156738
LRE,20210520,5.3,5.31,5.21,5.21,47263
MAKS,20210520,28.7,28.7,28.4,28.7,972
MAP,20210520,1.866,1.866,1.821,1.8585,4189102
MCM,20210520,15.44,15.64,15.42,15.6,23841
MDF,20210520,1.028,1.028,0.98,1,503588
MEL,20210520,6.762,6.78,6.606,6.668,639431
MRL,20210520,9.094,9.094,8.82,8.884,643787
MTB,20210520,1.56,1.83,1.52,1.75,65175
MTS,20210520,25.6,25.74,24.99,25.325,491110
MVC,20210520,7.15,7.16,7.03,7.15,36985
NBI,20210520,6.5,6.6,6.35,6.4,1900
NEA,20210520,5.12,5.12,5.06,5.08,8990
NHH,20210520,3.92,3.92,3.86,3.87,48826
NTH,20210520,1.66,1.68,1.645,1.68,16268
NTX,20210520,4.24,4.24,4.18,4.18,1945
NXT,20210520,0.472,0.482,0.472,0.474,82001
NYE,20210520,0.0123,0.0123,0.0115,0.0117,87115500
OHL,20210520,0.616,0.6325,0.61,0.612,534803
OLE,20210520,0.3756,0.378,0.3634,0.3684,1085902
ORY,20210520,3.5,3.51,3.44,3.465,95280
PANG,20210520,1.94,1.94,1.94,1.94,211
PHM,20210520,82.84,84.42,82.24,84.4,70836
PRM,20210520,10.25,10.35,10.15,10.35,4795
PRO,20210520,17.5,17.5,16.5,17.25,2318
PRS,20210520,0.885,0.898,0.863,0.876,74117
PSG,20210520,2.658,2.662,2.602,2.642,546080
PSI,20210520,5220.12,5281.96,5217.79,5278.59,5278
PVA,20210520,0.505,0.51,0.5,0.504,163399
QBT,20210520,0.408,0.416,0.403,0.406,1027743
R4,20210520,8.6,8.6,8.48,8.58,1000
RBT,20210520,2.62,2.62,2.62,2.56,8
RDM,20210520,1.07,1.08,1.058,1.08,11859
REE,20210520,16.23,16.31,16.16,16.305,948804
REN,20210520,2.2,2.25,2.16,2.16,161557
REP,20210520,10.93,10.958,10.682,10.842,5168949
RJF,20210520,5.36,5.41,5.27,5.3,9675
RLIA,20210520,0.69,0.694,0.69,0.694,30924
ROVI,20210520,53.8,53.8,52.6,52.8,39608
SAB,20210520,0.6378,0.6458,0.621,0.6372,23294883
SAN,20210520,3.3285,3.3355,3.253,3.318,31490275
SCYR,20210520,2.23,2.23,2.18,2.226,1807045
SLR,20210520,15.95,16.45,15.775,16.445,676053
SOL,20210520,6.845,7.055,6.75,7.02,163242
SPK,20210520,18.2,19.42,18.2,19.34,33817
SPS,20210520,1.07,1.084,1.052,1.054,110052
TEF,20210520,4.198,4.199,4.0975,4.139,12291800
TL5,20210520,5.62,5.74,5.595,5.74,244407
TLGO,20210520,4.35,4.53,4.35,4.52,198087
TRE,20210520,12.34,12.34,11.92,12.13,141469
TRG,20210520,0.425,0.438,0.4175,0.4255,743077
TUB,20210520,1.832,1.832,1.794,1.796,190225
UBS,20210520,0.0184,0.0185,0.0182,0.0184,5880994
UNI,20210520,0.924,0.924,0.9,0.905,1272643
VER,20210520,3.79,3.93,3.78,3.89,10420
VID,20210520,94.1,94.3,92.9,94.1,5511
VIS,20210520,58.25,58.5,58,58.35,28923
VOC,20210520,1.065,1.065,1.065,1.08,89
YAC1,20210520,1.24,1.24,1.24,1.24,9986
YATO,20210520,9.45,9.45,9.45,9.45,531
YMHRE,20210520,3.94,3.94,3.94,3.94,10000
YVIT,20210520,11.7,11.7,11.7,11.7,200
ZOT,20210520,5.53,5.6,5.51,5.59,153160