A3M,20210526,3.948,3.99,3.948,3.962,68956
ACS,20210526,25.69,25.8,25.35,25.35,481171
ACX,20210526,11.68,11.715,11.575,11.665,782606
ADL,20210526,0.692,0.71,0.65,0.668,179641
ADX,20210526,2.028,2.052,2.01,2.038,711351
ADZ,20210526,4.31,4.58,4.31,4.37,596
AEDAS,20210526,20.25,20.55,19.32,19.6,143265
AENA,20210526,143.25,143.35,140.95,142.45,134817
AGIL,20210526,7.78,7.8,7.6,7.8,2669
AI,20210526,0.1218,0.123,0.12,0.122,929849
AIR,20210526,98.37,98.37,97.58,97.61,3767
ALB,20210526,46,46.35,45.85,46,31160
ALC,20210526,26.2,26.2,26.2,26.2,1020
ALM,20210526,13.85,13.91,13.8,13.8,224985
ALNT,20210526,15.1,15.45,15.1,15.35,1377
ALQ,20210526,5.4,5.4,5.4,5.4,901
AMP,20210526,0.19,0.1936,0.1898,0.1916,682774
AMS,20210526,61.16,61.5,60.92,61.24,495605
ANA,20210526,139.2,142.4,139.2,140.9,70157
APAM,20210526,44,44.54,44,44.53,1189
APPS,20210526,8.75,8.8,8.705,8.735,105350
ARM,20210526,9.2,9.2,9.2,9,176
ATRY,20210526,8.22,8.42,8.2,8.26,18800
AZK,20210526,5.72,5.94,5.72,5.76,2213
BBVA,20210526,5.095,5.126,5.011,5.084,19934295
BDL,20210526,120,120,119,119,200
BIO,20210526,2.155,2.165,2.155,2.165,178756
BKT,20210526,4.735,4.746,4.624,4.666,2806901
BKY,20210526,0.3818,0.382,0.3642,0.37,1603349
CABK,20210526,2.82,2.833,2.753,2.791,10566200
CAF,20210526,38.9,39.3,38.7,38.85,14542
CASH,20210526,0.775,0.776,0.755,0.776,640557
CBAV,20210526,14.6,14.7,14.5,14.5,2692
CCEP,20210526,49.24,50,49.24,49.8,566
CDR,20210526,0.805,0.849,0.791,0.819,775272
CIE,20210526,24.64,24.64,24.2,24.32,117129
CLNX,20210526,49.99,50.08,49.42,49.54,951494
CLR,20210526,1.83,1.9,1.8,1.87,14069
COL,20210526,8.855,8.865,8.68,8.82,468873
COM,20210526,0.838,0.98,0.838,0.902,1208007
DIA,20210526,0.0818,0.0818,0.0791,0.0795,2723099
DOM,20210526,4.385,4.395,4.3,4.32,124324
EAT,20210526,7.005,7.035,6.81,6.81,5181
EBRO,20210526,17.32,17.42,17.28,17.28,50351
ECR,20210526,3.23,3.5,3.23,3.5,453721
EDR,20210526,4.92,4.965,4.85,4.93,72737
EKT,20210526,11.04,11.06,11.02,11.02,212096
ELE,20210526,23.5,23.77,23.4,23.52,1035245
ELZ,20210526,2.23,2.41,2.03,2.41,314895
ENC,20210526,3.52,3.52,3.432,3.442,759664
ENER,20210526,5.6,5.65,5.54,5.6,10884
ENG,20210526,19.19,19.375,19.165,19.3,702638
ENO,20210526,10.5,10.55,10.45,10.55,5764
EZE,20210526,0.381,0.383,0.377,0.379,837787
FACE,20210526,3.66,3.72,3.565,3.7,6038
FAE,20210526,3.408,3.43,3.382,3.406,199880
FCC,20210526,10.1,10.1,9.62,9.76,382572
FDR,20210526,33,33.15,32.35,32.9,311680
FER,20210526,24.33,24.36,24.08,24.16,746610
GALQ,20210526,1.68,1.68,1.615,1.62,10576
GAM,20210526,26.71,27.15,26.44,26.89,783183
GAS,20210526,21.63,21.8,21.55,21.62,550399
GCO,20210526,34.7,34.85,34.25,34.7,16295
GEST,20210526,4.522,4.558,4.464,4.512,273049
GIGA,20210526,9.9,10.25,9.8,9.84,10463
GRE,20210526,30,30,29.4,29.4,45520
GRF,20210526,23.47,23.71,23.3,23.36,473112
GRF.P,20210526,15.31,15.33,15.05,15.14,171498
GRI,20210526,2.08,2.08,2.02,2.02,2252
GRN,20210526,15.05,15.4,14.95,15.4,1258
GSJ,20210526,5.93,6,5.81,5.93,48805
HLZ,20210526,13.3,13.6,13.1,13.4,12996
HOME,20210526,10.82,11.12,10.72,10.72,103697
IAG,20210526,2.341,2.359,2.323,2.35,11578368
IBE,20210526,11.515,11.54,11.37,11.41,5149907
IBG,20210526,18.45,18.85,17.95,18.2,14066
IDR,20210526,7.125,7.175,7.005,7.04,1817538
INDDT,20210526,6758.4,6767.3,6713.2,6756.3,96356
ISUR,20210526,8.6,8.84,8.6,8.62,2043
ITX,20210526,32.17,32.39,31.84,31.96,2060772
IZER,20210526,8.48,8.48,8.24,8.44,3680
LBK,20210526,0.3302,0.3344,0.325,0.328,4680919
LDA,20210526,1.591,1.6,1.583,1.6,529187
LGT,20210526,12.4,12.5,12.4,12.4,3194
LIB,20210526,3.36,3.36,3.36,3.36,1644
LLN,20210526,5.96,6,5.93,5.95,27948
LOG,20210526,18.35,18.48,18.31,18.34,142801
LRE,20210526,5.21,5.21,5.09,5.12,69235
MAKS,20210526,29,29.6,29,29.2,233
MAP,20210526,1.84,1.847,1.826,1.8295,3207189
MCM,20210526,15.42,15.68,15.24,15.42,20624
MDF,20210526,0.981,0.998,0.981,0.981,208648
MEL,20210526,6.97,6.986,6.89,6.928,609575
MONI,20210526,0.21,0.212,0.21,0.212,22828
MRL,20210526,9.032,9.072,8.91,8.986,418781
MTB,20210526,1.85,1.85,1.72,1.73,8920
MTS,20210526,25.165,25.395,25,25.395,317893
MVC,20210526,7.37,7.37,7.24,7.25,32277
NBI,20210526,6.45,6.6,6.2,6.55,2450
NEA,20210526,5.08,5.1,5.06,5.1,3597
NHH,20210526,4.02,4.02,3.9,4,48793
NTH,20210526,1.54,1.55,1.53,1.55,18575
NTX,20210526,4.22,4.3,4.06,4.1,7657
NXT,20210526,0.472,0.483,0.472,0.483,23514
NYE,20210526,0.012,0.012,0.0115,0.0115,18229900
OHL,20210526,0.606,0.63,0.605,0.6105,463441
OLE,20210526,0.3612,0.3898,0.3612,0.3808,3746069
ORY,20210526,3.51,3.84,3.5,3.84,1084686
PHM,20210526,80.02,81.44,79.2,79.2,74706
PRM,20210526,10.3,10.3,10,10.3,8435
PRO,20210526,17.6,17.6,17.6,17.4,300
PRS,20210526,0.91,0.91,0.886,0.899,172022
PSG,20210526,2.578,2.578,2.51,2.576,597669
PSI,20210526,5211.13,5256.4,5208.7,5223.64,5223
PVA,20210526,0.505,0.514,0.501,0.514,68530
R4,20210526,8.46,8.56,8.34,8.56,3161
RBT,20210526,2.62,2.62,2.62,2.62,1000
RDM,20210526,1.054,1.06,1.054,1.06,18455
REE,20210526,16.45,16.455,16.345,16.42,713502
REN,20210526,2.26,2.34,2.19,2.19,258437
REP,20210526,10.872,11.092,10.822,11.07,3890762
RIO,20210526,3.5,3.58,3.36,3.58,1864
RJF,20210526,5.34,5.47,5.28,5.38,41837
RLIA,20210526,0.708,0.708,0.696,0.696,82294
ROVI,20210526,55.5,56.4,55.2,56,41129
SAB,20210526,0.65,0.6534,0.6274,0.6534,34167543
SAN,20210526,3.37,3.3795,3.29,3.3545,42532356
SCYR,20210526,2.178,2.194,2.164,2.182,1059048
SLR,20210526,16.4,16.76,16.33,16.45,552122
SOL,20210526,7.03,7.39,7.03,7.275,209499
SPK,20210526,18.7,19.1,18.66,18.72,21628
SPS,20210526,1.054,1.1,1.054,1.054,118384
TEF,20210526,4.138,4.2,4.1205,4.137,12057898
TL5,20210526,5.62,5.765,5.62,5.73,295788
TLGO,20210526,4.92,5.13,4.9,5.07,387991
TRE,20210526,11.7,11.77,11.46,11.63,122153
TRG,20210526,0.435,0.435,0.427,0.428,232658
TUB,20210526,1.71,1.736,1.69,1.696,396112
UBS,20210526,0.0186,0.0187,0.0183,0.0183,28857393
UNI,20210526,0.91,0.926,0.9005,0.9125,1240973
VER,20210526,3.725,3.94,3.695,3.93,9000
VID,20210526,95.2,95.6,94.3,95,5286
VIS,20210526,58.75,59,58.2,58.2,45697
VOC,20210526,1.075,1.085,1.07,1.075,14084
YABA,20210526,1.09,1.09,1.09,1.09,2000
YAC1,20210526,1.25,1.25,1.25,1.25,4320
YATO,20210526,9.5,9.5,9.5,9.5,315
YGOP,20210526,15.5,15.5,15.5,15.5,660
YMHRE,20210526,3.94,3.94,3.94,3.94,6699
YMPI,20210526,2.54,2.54,2.52,2.52,4032
YORE,20210526,0.965,0.965,0.965,0.965,4500
YVIT,20210526,11.4,11.4,11.4,11.4,439
ZOT,20210526,5.69,5.72,5.66,5.66,125784