A3M,20210525,4.054,4.054,3.96,3.97,193564
ACS,20210525,26.05,26.09,25.53,25.53,464154
ACX,20210525,11.83,11.83,11.625,11.625,622386
ADL,20210525,0.718,0.718,0.696,0.7,16706
ADX,20210525,2.06,2.06,1.98,2.01,528490
ADZ,20210525,4.62,4.62,4.4,4.4,634
AEDAS,20210525,20.8,21.4,20.05,20.35,47557
AENA,20210525,144.15,144.15,142.35,142.35,88954
AGIL,20210525,7.72,7.84,7.72,7.8,13784
AI,20210525,0.1218,0.1248,0.1218,0.123,1348161
AIR,20210525,98.7,98.79,97.35,97.38,4653
ALB,20210525,46.3,46.9,46.2,46.2,24754
ALC,20210525,26.2,26.2,26.2,26.2,1020
ALM,20210525,14,14.04,13.85,13.9,181857
ALNT,20210525,15.35,15.5,15.2,15.4,1468
ALQ,20210525,5.4,5.4,5.4,5.35,10
AMP,20210525,0.191,0.192,0.1896,0.1902,415293
AMS,20210525,60.96,61.14,60.48,60.64,614319
ANA,20210525,138.8,140.3,138,139.7,37179
APAM,20210525,44.8,45.04,44.8,46.08,279
APPS,20210525,8.8,8.89,8.69,8.8,131934
ARM,20210525,9.2,9.2,9.2,9,56
ATRY,20210525,8.42,8.42,8.3,8.4,1233
AZK,20210525,5.74,5.78,5.74,5.74,1990
BBVA,20210525,5.1,5.153,5.078,5.11,12699237
BDL,20210525,119,119,119,119,150
BIO,20210525,2.16,2.16,2.155,2.155,190259
BKT,20210525,4.751,4.785,4.72,4.741,1431529
BKY,20210525,0.3896,0.3896,0.36,0.3812,1609195
CABK,20210525,2.8,2.847,2.777,2.83,10045364
CAF,20210525,39,39.45,38.9,39,20164
CASH,20210525,0.765,0.766,0.755,0.758,683831
CBAV,20210525,14.7,14.7,14.5,14.7,150
CCEP,20210525,49.84,49.88,49.44,50.2,54
CDR,20210525,0.806,0.816,0.777,0.794,247178
CIE,20210525,24.7,24.78,24.34,24.42,128504
CLNX,20210525,49.39,49.96,49.21,49.76,1531139
CLR,20210525,1.83,1.83,1.83,1.86,340
COL,20210525,8.74,8.92,8.69,8.805,351475
COM,20210525,0.748,0.82,0.72,0.82,175366
DIA,20210525,0.0803,0.0811,0.0786,0.0796,4663972
DOM,20210525,4.325,4.33,4.255,4.3,86889
EAT,20210525,6.815,6.815,6.8,6.8,7050
EBRO,20210525,17.46,17.46,17.28,17.36,44330
ECR,20210525,3.34,3.385,3.225,3.255,329215
EDR,20210525,4.79,4.9,4.74,4.9,83598
EKT,20210525,11.04,11.06,11.04,11.04,34186
ELE,20210525,23.25,23.39,23.18,23.31,988169
ELZ,20210525,2.11,2.22,2.07,2.18,307884
ENC,20210525,3.576,3.576,3.484,3.488,804032
ENER,20210525,5.69,5.71,5.58,5.61,7628
ENG,20210525,19.09,19.16,18.93,19.14,886609
ENO,20210525,10.6,10.6,10.45,10.45,9576
EZE,20210525,0.3865,0.3875,0.38,0.38,1163888
FACE,20210525,3.7,3.72,3.61,3.66,9497
FAE,20210525,3.38,3.43,3.374,3.394,360527
FCC,20210525,9.65,10.1,9.65,10.08,193526
FDR,20210525,32.6,33.55,32.45,32.8,397772
FER,20210525,24.47,24.52,24.23,24.23,543798
GALQ,20210525,1.65,1.735,1.65,1.66,40832
GAM,20210525,26,26.84,26,26.55,654507
GAS,20210525,21.62,21.64,21.46,21.54,720250
GCO,20210525,33.2,34.55,32.8,34.35,23581
GEST,20210525,4.63,4.636,4.47,4.552,440765
GIGA,20210525,10.3,10.3,9.94,9.94,6587
GRE,20210525,29.9,29.9,29.1,29.5,47895
GRF,20210525,23.25,23.49,23.17,23.45,451941
GRF.P,20210525,15.17,15.28,15.06,15.12,125018
GRN,20210525,15.4,15.4,14.95,15.15,1524
GSJ,20210525,5.62,5.85,5.62,5.84,54606
HLZ,20210525,13.8,13.8,13.2,13.3,8135
HOME,20210525,10.26,10.82,10.2,10.74,121381
IAG,20210525,2.296,2.359,2.286,2.334,16915070
IBE,20210525,11.45,11.52,11.425,11.485,7277477
IBG,20210525,18.7,18.8,18.7,18.8,821
IDR,20210525,7.205,7.23,7.05,7.09,2105071
INDDT,20210525,6782.9,6785.6,6734,6738.8,88825
ISUR,20210525,8.5,8.94,8.5,8.94,15304
ITX,20210525,32.25,32.35,31.89,32.01,1714904
IZER,20210525,8.42,8.52,8.4,8.5,3053
LBK,20210525,0.329,0.3348,0.328,0.3314,3713652
LDA,20210525,1.59,1.613,1.589,1.591,1092584
LGT,20210525,12.1,12.4,12.1,12.4,4572
LIB,20210525,3.54,3.54,3.54,3.54,2400
LLN,20210525,6.04,6.16,5.92,5.96,23158
LOG,20210525,18.6,18.63,18.34,18.34,131938
LRE,20210525,5.17,5.2,5.05,5.13,63969
MAKS,20210525,28.7,29.4,28.7,29.2,898
MAP,20210525,1.875,1.88,1.8375,1.8375,3131831
MCM,20210525,15.76,15.76,15.28,15.42,21978
MDF,20210525,0.998,1.008,0.98,0.992,190387
MEL,20210525,6.88,7.048,6.828,6.984,1131550
MONI,20210525,0.197,0.2,0.197,0.2,69037
MRL,20210525,9.046,9.132,8.972,9,458068
MTB,20210525,1.85,1.85,1.72,1.77,32214
MTS,20210525,25.615,25.75,25.1,25.1,303753
MVC,20210525,7.05,7.54,7.05,7.31,137535
NBI,20210525,6.5,6.5,6.5,6.6,200
NEA,20210525,5.1,5.1,4.96,5,3094
NHH,20210525,3.895,4.04,3.895,3.995,109723
NTH,20210525,1.59,1.61,1.545,1.555,84884
NTX,20210525,4.22,4.22,4.1,4.1,1062
NXT,20210525,0.482,0.485,0.482,0.483,48305
NYE,20210525,0.0118,0.012,0.0117,0.0119,9866500
OHL,20210525,0.6185,0.619,0.606,0.6075,130249
OLE,20210525,0.3608,0.3648,0.359,0.3612,540134
ORY,20210525,3.5,3.5,3.44,3.465,52132
PHM,20210525,80.5,81.4,79.64,79.9,66843
PRM,20210525,10.45,10.45,10.2,10.2,6804
PRO,20210525,17.5,17.5,17.4,17.4,610
PRS,20210525,0.86,0.911,0.86,0.911,270858
PSG,20210525,2.59,2.59,2.554,2.56,485373
PSI,20210525,5221.61,5249.29,5208.24,5223.7,5223
PVA,20210525,0.511,0.511,0.501,0.507,47860
R4,20210525,8.46,8.56,8.34,8.5,2305
RBT,20210525,2.52,2.52,2.52,2.56,125
RDM,20210525,1.054,1.06,1.054,1.06,18455
REE,20210525,16.29,16.43,16.245,16.43,1613813
REN,20210525,2.35,2.39,2.26,2.26,136670
REP,20210525,11.05,11.088,10.822,10.858,3892646
RIO,20210525,3.5,3.58,3.5,3.6,404
RJF,20210525,5.26,5.35,5.22,5.3,19007
RLIA,20210525,0.692,0.704,0.692,0.704,28979
ROVI,20210525,54.6,56.1,54.6,55.4,60171
SAB,20210525,0.6406,0.6554,0.634,0.651,30404394
SAN,20210525,3.371,3.417,3.3505,3.3745,33262158
SCYR,20210525,2.23,2.23,2.172,2.178,2194805
SLR,20210525,16.47,16.62,16.265,16.33,328496
SOL,20210525,7.18,7.22,7.015,7.11,142118
SPK,20210525,18.54,19.12,18.54,18.98,13576
SPS,20210525,1.08,1.08,1.052,1.054,5484
TEF,20210525,4.171,4.175,4.1205,4.1265,11792995
TL5,20210525,5.715,5.73,5.635,5.67,288021
TLGO,20210525,4.745,4.96,4.735,4.85,637471
TRE,20210525,12,12.14,11.61,11.64,175231
TRG,20210525,0.4375,0.445,0.4315,0.4345,505643
TUB,20210525,1.792,1.792,1.716,1.72,551460
UBS,20210525,0.019,0.0191,0.0185,0.0185,17310261
UNI,20210525,0.91,0.9285,0.909,0.9185,975470
VER,20210525,3.79,3.85,3.58,3.845,7033
VID,20210525,94.2,95.6,94,95.3,5072
VIS,20210525,58.95,59.25,58.7,58.7,47058
VOC,20210525,1.07,1.075,1.07,1.075,4178
YAC1,20210525,1.25,1.25,1.25,1.25,16000
YGOP,20210525,15.5,15.5,15.5,15.5,660
YMHRE,20210525,3.94,3.94,3.94,3.94,6699
YMPI,20210525,2.58,2.58,2.56,2.56,3969
YTAN,20210525,10.2,10.2,10.2,10.2,400
YVIT,20210525,11.5,11.5,11.5,11.5,3086
YZBL,20210525,1.24,1.24,1.24,1.24,500
ZOT,20210525,5.78,5.78,5.63,5.66,259489