A3M,20210527,3.932,3.992,3.92,3.962,258257
ACS,20210527,25.34,25.58,25.12,25.23,1748130
ACX,20210527,11.665,11.82,11.605,11.75,1246434
ADL,20210527,0.65,0.682,0.644,0.664,66506
ADX,20210527,2.054,2.08,2.034,2.066,3093602
ADZ,20210527,4.36,4.62,4.36,4.36,3976
AEDAS,20210527,19.68,20.5,19.68,20.5,361055
AENA,20210527,142.1,143.75,141.45,141.45,753604
AGIL,20210527,7.6,7.74,7.5,7.72,14130
AI,20210527,0.1198,0.123,0.1114,0.1152,9387532
AIR,20210527,97.5,107.56,97.5,106.96,77771
ALB,20210527,45.9,46.25,45.85,45.85,23636
ALC,20210527,26.4,26.4,26.4,26.4,1000
ALM,20210527,13.78,13.89,13.65,13.81,337035
ALNT,20210527,15.45,15.75,15,15.75,5492
ALQ,20210527,5.45,5.45,5.45,5.4,10
AMP,20210527,0.191,0.1936,0.19,0.19,949415
AMS,20210527,60.96,61.9,60.8,61.52,1098681
ANA,20210527,141.1,142.5,140.8,141.6,121238
APAM,20210527,44.21,46,44.21,44.53,289
APPS,20210527,8.89,8.89,8.465,8.645,132896
ARM,20210527,9.02,9.02,9.02,9,74
ATRY,20210527,8.4,8.4,8.22,8.36,13068
AZK,20210527,5.76,5.94,5.76,5.94,2140
BBVA,20210527,5.08,5.197,5.073,5.143,28763225
BDL,20210527,119,119,119,119,38
BIO,20210527,2.16,2.165,2.16,2.16,22043
BKT,20210527,4.66,4.756,4.645,4.709,4278553
BKY,20210527,0.37,0.37,0.3612,0.3666,1253104
CABK,20210527,2.78,2.849,2.775,2.849,23603875
CAF,20210527,38.7,38.95,38.4,38.4,83579
CASH,20210527,0.771,0.786,0.771,0.786,471635
CBAV,20210527,14.6,14.7,14.6,14.6,700
CCEP,20210527,49.72,50,48.72,49.86,24632
CDR,20210527,0.834,0.847,0.808,0.812,245022
CEV,20210527,6.85,6.9,6.85,6.9,6000
CIE,20210527,24.34,24.74,24.1,24.46,861883
CLNX,20210527,49.54,49.85,48.93,49.4,5794852
CLR,20210527,1.86,1.9,1.83,1.9,8367
COL,20210527,8.85,9.11,8.85,9.005,1246370
COM,20210527,0.94,0.96,0.862,0.89,366718
DIA,20210527,0.081,0.081,0.0785,0.079,3082549
DOM,20210527,4.38,4.47,4.33,4.47,423559
EAT,20210527,7,7.075,6.85,6.95,7987
EBRO,20210527,17.44,17.44,17.24,17.24,116679
ECR,20210527,3.55,3.78,3.535,3.65,882275
EDR,20210527,5,5.1,4.765,5,455605
EKT,20210527,11.02,11.04,11,11,409351
ELE,20210527,23.58,23.68,23.43,23.49,1645369
ELZ,20210527,2.44,2.47,2.09,2.09,398917
ENC,20210527,3.44,3.478,3.372,3.454,883209
ENER,20210527,5.54,5.55,5.2,5.36,33085
ENG,20210527,19.33,19.415,19.19,19.205,1266683
ENO,20210527,10.55,10.6,10.55,10.55,11942
EZE,20210527,0.38,0.3805,0.376,0.377,601145
FACE,20210527,3.7,4.2,3.595,4.19,207480
FAE,20210527,3.426,3.426,3.344,3.35,754056
FCC,20210527,9.65,10.24,9.65,10.04,1924333
FDR,20210527,32.7,33.45,32.7,33.45,349724
FER,20210527,24.1,24.29,23.83,23.83,2797161
GALQ,20210527,1.615,1.68,1.6,1.68,18774
GAM,20210527,26.95,27.4,26.49,26.49,1829410
GAS,20210527,21.6,21.6,21.37,21.5,1246027
GCO,20210527,34.55,35.3,34.55,35,63122
GEST,20210527,4.46,4.574,4.45,4.536,510584
GIGA,20210527,9.86,10.2,9.82,10,10022
GRE,20210527,29.95,30.45,29.4,30.4,331436
GRF,20210527,23.37,23.54,22.92,22.95,964014
GRF.P,20210527,15.1,15.31,14.71,14.71,166434
GRI,20210527,2.08,2.08,2.02,2.02,2252
GRN,20210527,15.25,15.4,14.9,15.15,4944
GSJ,20210527,5.93,5.98,5.83,5.83,53359
HLZ,20210527,13.35,13.5,13.2,13.3,1022
HOME,20210527,10.7,10.96,10.62,10.64,258815
IAG,20210527,2.353,2.391,2.34,2.354,12498486
IBE,20210527,11.4,11.4,11.28,11.295,34937270
IBG,20210527,18.3,18.4,18.25,18.2,338
IDR,20210527,7.08,7.27,7.055,7.145,1975846
INDDT,20210527,6749.3,6817.1,6740,6771.3,222548
ISUR,20210527,8.6,8.86,8.3,8.76,3247
ITX,20210527,31.92,32.03,31.13,31.13,6804846
IZER,20210527,8.3,8.56,8.3,8.5,4630
KOM,20210527,2.4,2.4,2.34,2.34,3178
LBK,20210527,0.328,0.3354,0.3274,0.332,4342932
LDA,20210527,1.596,1.609,1.583,1.587,2383146
LGT,20210527,12.4,12.4,12.25,12.4,4809
LIB,20210527,3.4,3.4,3.4,3.4,500
LLN,20210527,6.04,6.04,5.93,5.99,7733
LOG,20210527,18.45,18.45,18.04,18.04,297857
LRE,20210527,5.1,5.34,5.1,5.29,182957
MAKS,20210527,29.2,29.6,28.8,29.2,2152
MAP,20210527,1.8345,1.8635,1.823,1.8465,5316517
MCM,20210527,15.78,15.8,15.46,15.8,114552
MDF,20210527,0.98,0.996,0.9625,0.967,334651
MEL,20210527,6.912,7.144,6.9,7.026,1287208
MONI,20210527,0.218,0.218,0.214,0.214,16585
MRL,20210527,9.03,9.338,9.02,9.286,2022653
MTB,20210527,1.73,1.85,1.72,1.83,9404
MTS,20210527,25.34,26.705,25.34,26.5,747952
MVC,20210527,7.25,7.39,7.23,7.39,257184
NBI,20210527,6.55,6.55,6.55,6.55,144
NEA,20210527,5.1,5.26,5.08,5.2,29170
NHH,20210527,3.95,4.09,3.95,4,124679
NTH,20210527,1.58,1.595,1.56,1.57,13242
NTX,20210527,4.1,4.1,4.1,4.1,2741
NXT,20210527,0.48,0.483,0.471,0.48,61339
NYE,20210527,0.0116,0.0116,0.0113,0.0114,21095000
OHL,20210527,0.615,0.6275,0.607,0.6105,386604
OLE,20210527,0.3848,0.3922,0.3724,0.3872,1681356
ORY,20210527,3.87,3.94,3.7,3.76,624605
PANG,20210527,1.89,1.89,1.83,1.83,7579
PHM,20210527,79.24,79.64,76.32,76.52,170505
PRM,20210527,10.3,10.4,10.3,10.4,4729
PRO,20210527,17.4,17.6,17.4,17.4,201
PRS,20210527,0.895,0.919,0.89,0.89,134206
PSG,20210527,2.61,2.61,2.566,2.566,685247
PSI,20210527,5220.53,5269.31,5226.95,5254.47,5254
PVA,20210527,0.512,0.54,0.506,0.513,235226
R4,20210527,8.44,8.54,8.4,8.56,279
RBT,20210527,2.58,2.58,2.58,2.58,300
RDM,20210527,1.054,1.056,1.028,1.028,29524
REE,20210527,16.405,16.445,16.28,16.405,2477087
REN,20210527,2.24,2.3,2.2,2.3,90888
REP,20210527,11.026,11.116,10.976,11.006,5906211
RIO,20210527,3.58,3.58,3.44,3.58,2600
RJF,20210527,5.5,5.54,5.39,5.53,44121
RLIA,20210527,0.7,0.704,0.696,0.704,28278
ROVI,20210527,56.4,57.4,55.4,55.8,583230
SAB,20210527,0.6496,0.6794,0.6466,0.6754,55885597
SAN,20210527,3.3415,3.4695,3.334,3.4475,60767235
SCYR,20210527,2.182,2.186,2.164,2.168,1567256
SLR,20210527,16.5,16.72,15.665,15.69,1169024
SOL,20210527,7.38,7.64,7.3,7.465,1021600
SPK,20210527,19.38,19.66,18.78,19.34,43860
SPS,20210527,1.06,1.074,1.056,1.058,45783
TEF,20210527,4.137,4.18,4.0445,4.0445,53454678
TL5,20210527,5.705,5.775,5.69,5.705,444184
TLGO,20210527,5.08,5.12,4.935,4.935,370255
TRE,20210527,11.67,11.92,11.63,11.76,133743
TRG,20210527,0.4345,0.47,0.434,0.4505,2156541
TUB,20210527,1.698,1.824,1.698,1.808,574244
UBS,20210527,0.0185,0.0186,0.0179,0.0183,37020269
UNI,20210527,0.895,0.932,0.895,0.92,6156234
VER,20210527,3.8,3.96,3.8,3.825,2630
VID,20210527,94.7,95.5,94.2,95.5,6590
VIS,20210527,58.2,58.2,57.85,58,67950
VOC,20210527,1.07,1.085,1.07,1.085,8917
YABA,20210527,1.09,1.09,1.09,1.09,2000
YAC1,20210527,1.25,1.25,1.25,1.25,12700
YATO,20210527,9.5,9.5,9.5,9.5,315
YGOP,20210527,15.5,15.5,15.5,15.5,660
YMPI,20210527,2.5,2.5,2.48,2.48,4096
YORE,20210527,0.97,0.97,0.97,0.97,500
YVIT,20210527,11.3,11.3,11.3,11.3,427
ZOT,20210527,5.66,5.76,5.66,5.72,471481