A3M,20210528,3.92,4.028,3.92,4.02,187859
ACS,20210528,25.4,25.7,25.3,25.3,550797
ACX,20210528,11.845,11.845,11.625,11.695,785543
ADL,20210528,0.664,0.666,0.64,0.65,18333
ADX,20210528,2.08,2.08,2.024,2.028,4112569
ADZ,20210528,4.36,4.62,4.36,4.36,3976
AEDAS,20210528,20.5,20.95,20.25,20.8,44041
AENA,20210528,143,143.9,142.2,143,139110
AGIL,20210528,7.54,7.8,7.54,7.8,6255
AGS,20210528,2.81,2.81,2.81,2.81,1053
AI,20210528,0.115,0.1198,0.115,0.1166,2282091
AIR,20210528,108.24,109.8,107.7,107.74,15463
ALB,20210528,45.85,46.3,45.7,45.7,23550
ALC,20210528,26.4,26.4,26.4,26.4,57
ALM,20210528,13.9,14.06,13.83,14.01,242605
ALNT,20210528,15.7,15.8,15.25,15.8,3922
ALQ,20210528,5.45,5.45,5.45,5.4,10
AMP,20210528,0.192,0.192,0.189,0.189,1176105
AMS,20210528,61.6,62.38,60.64,62,772501
ANA,20210528,141.8,143.8,141.1,141.9,53014
APAM,20210528,44.93,45.16,44.91,44.53,62
APPS,20210528,8.855,8.855,8.57,8.57,65159
ARM,20210528,9.34,9.5,9.02,9.5,1549
ATRY,20210528,8.34,8.4,8.24,8.4,18999
AZK,20210528,5.92,5.96,5.8,5.96,1384
BBVA,20210528,5.2,5.2,5.09,5.126,16695145
BDL,20210528,121,121,119,120,872
BIO,20210528,2.175,2.185,2.175,2.18,400398
BKT,20210528,4.739,4.745,4.647,4.68,2398314
BKY,20210528,0.362,0.3686,0.36,0.3604,610013
CABK,20210528,2.85,2.853,2.81,2.841,10010291
CAF,20210528,38.45,38.85,38.15,38.15,35207
CASH,20210528,0.779,0.784,0.774,0.774,394204
CBAV,20210528,14.4,14.7,14.1,14.2,1936
CCEP,20210528,49,49.46,49,49.86,401
CDR,20210528,0.804,0.83,0.79,0.808,259810
CEV,20210528,7,7.5,7,7.5,1904
CIE,20210528,24.74,24.9,24.56,24.56,131540
CLNX,20210528,49.55,50,49.25,49.81,765251
CLR,20210528,1.9,1.9,1.84,1.84,1275
COL,20210528,9.11,9.22,9.05,9.115,549300
COM,20210528,0.864,0.95,0.86,0.872,222405
DIA,20210528,0.08,0.0802,0.0781,0.079,3196697
DOM,20210528,4.45,4.49,4.41,4.45,85693
EAT,20210528,7.1,7.1,6.97,7.095,1595
EBRO,20210528,17.5,17.5,17.26,17.4,26433
ECR,20210528,3.65,3.715,3.455,3.55,733151
EDR,20210528,4.9,5.3,4.9,5.28,336582
EKT,20210528,11,11.04,11,11.02,78215
ELE,20210528,23.57,23.74,23.48,23.65,1152243
ELZ,20210528,2.1,2.18,2.04,2.12,257681
ENC,20210528,3.47,3.486,3.434,3.46,651824
ENER,20210528,5.36,5.36,5.2,5.29,14796
ENG,20210528,19.3,19.445,19.215,19.27,665367
ENO,20210528,10.55,10.65,10.55,10.55,12755
EZE,20210528,0.3725,0.3895,0.372,0.375,2090598
FACE,20210528,4.28,4.46,3.93,4.09,193932
FAE,20210528,3.344,3.41,3.344,3.394,462662
FCC,20210528,10.14,10.54,10.08,10.42,210492
FDR,20210528,33.45,33.6,32.45,32.6,239601
FER,20210528,24.05,24.16,23.93,23.97,804512
GALQ,20210528,1.645,1.71,1.645,1.67,14191
GAM,20210528,26.69,27.12,26.59,27.11,1080590
GAS,20210528,21.56,21.67,21.47,21.47,591891
GCO,20210528,34.9,35.2,34.65,34.65,19898
GEST,20210528,4.6,4.6,4.448,4.466,260407
GIGA,20210528,10,10.2,9.84,9.86,6042
GRE,20210528,30.55,30.55,30,30.1,53977
GRF,20210528,22.95,23.11,22.7,22.85,855333
GRF.P,20210528,14.62,14.83,14.53,14.58,343063
GRN,20210528,14.85,15.25,14.85,15.25,1121
GSJ,20210528,5.84,6,5.8,5.81,37033
HLZ,20210528,13.2,13.55,13.15,13.45,4000
HOME,20210528,10.82,10.94,10.74,10.78,84941
IAG,20210528,2.375,2.38,2.331,2.36,8932989
IBE,20210528,11.305,11.365,11.25,11.305,6119107
IBG,20210528,18.05,18.5,18.05,18.45,2932
IDR,20210528,7.22,7.28,7.14,7.15,1536879
INDDT,20210528,6802.8,6805.4,6732,6737,144784
ISUR,20210528,8.64,8.66,8.36,8.52,3455
ITX,20210528,31.3,31.97,31.3,31.92,1726807
IZER,20210528,8.58,8.68,8.42,8.64,3390
KOM,20210528,2.26,2.26,2.2,2.2,6743
LBK,20210528,0.331,0.334,0.33,0.3314,2672265
LDA,20210528,1.586,1.622,1.586,1.6,2035727
LGT,20210528,12.2,12.25,12.15,12.25,2490
LIB,20210528,3.06,3.06,3.06,3.06,20000
LLN,20210528,6,6.15,5.92,5.94,29794
LOG,20210528,18.12,18.12,17.93,17.94,209980
LRE,20210528,5.29,5.36,5.27,5.3,36604
MAKS,20210528,29.4,29.7,29.1,29.2,3095
MAP,20210528,1.856,1.885,1.847,1.878,6722096
MCM,20210528,15.9,15.9,15.56,15.86,35002
MDF,20210528,0.967,0.9765,0.94,0.944,594610
MEL,20210528,7.088,7.094,6.836,6.884,679032
MONI,20210528,0.218,0.22,0.218,0.22,26590
MRL,20210528,9.356,9.578,9.29,9.462,1255913
MTB,20210528,1.84,1.84,1.75,1.82,8792
MTS,20210528,26.74,26.83,26.4,26.45,377655
MVC,20210528,7.36,7.44,7.31,7.37,21094
NBI,20210528,6.55,6.7,6.4,6.55,560
NEA,20210528,5.2,5.2,5.14,5.2,22593
NHH,20210528,3.95,4.015,3.9,3.9,35767
NTH,20210528,1.6,1.72,1.595,1.675,56374
NTX,20210528,4,4.1,4,4.1,6668
NXT,20210528,0.48,0.482,0.472,0.48,83443
NYE,20210528,0.0114,0.0118,0.0113,0.0114,16222100
OHL,20210528,0.625,0.625,0.614,0.614,164030
OLE,20210528,0.3876,0.389,0.375,0.3754,1063958
ORY,20210528,3.86,3.86,3.715,3.72,255897
PANG,20210528,1.86,1.86,1.86,1.86,1600
PHM,20210528,76.5,77.3,74.72,76.54,124394
PRM,20210528,10.4,10.8,10.35,10.8,21745
PRO,20210528,17.4,17.6,17.4,17.4,201
PRS,20210528,0.901,0.901,0.88,0.882,64691
PSG,20210528,2.572,2.592,2.546,2.546,306604
PSI,20210528,5249.02,5277.92,5241.57,5246.4,5246
PVA,20210528,0.508,0.525,0.504,0.504,72696
R4,20210528,8.4,8.48,8.4,8.48,1597
RBT,20210528,2.68,2.68,2.68,2.68,400
RDM,20210528,1.04,1.04,1.04,1.028,292
REE,20210528,16.385,16.485,16.295,16.42,1113919
REN,20210528,2.31,2.31,2.25,2.29,34600
REP,20210528,11.096,11.096,10.886,10.964,2729403
RIO,20210528,3.44,3.58,3.44,3.58,900
RJF,20210528,5.6,5.62,5.45,5.56,46727
RLIA,20210528,0.7,0.702,0.696,0.7,24719
ROVI,20210528,55.6,56.5,55.6,56.2,52904
SAB,20210528,0.68,0.681,0.626,0.6312,79981683
SAN,20210528,3.48,3.4895,3.4165,3.4505,27954702
SCYR,20210528,2.176,2.214,2.174,2.206,1961612
SLR,20210528,15.75,15.96,15.22,15.455,772744
SOL,20210528,7.57,7.57,7.16,7.21,113150
SPK,20210528,19.28,19.64,18.78,18.78,23197
SPS,20210528,1.07,1.086,1.04,1.042,36074
TEF,20210528,4.0875,4.092,4.03,4.0325,13773456
TL5,20210528,5.75,5.895,5.705,5.75,514924
TLGO,20210528,4.965,5.03,4.965,5,138977
TRE,20210528,11.87,11.91,11.6,11.68,87328
TRG,20210528,0.46,0.46,0.447,0.4525,402804
TUB,20210528,1.814,1.824,1.782,1.782,347783
UBS,20210528,0.0183,0.0184,0.0181,0.0183,8632180
UNI,20210528,0.915,0.9305,0.915,0.921,787562
VER,20210528,3.815,3.82,3.795,3.82,2449
VID,20210528,94,95,94,94,2887
VIS,20210528,58.2,58.2,57.8,57.85,37090
VOC,20210528,1.09,1.13,1.09,1.1,35653
YAC1,20210528,1.25,1.25,1.24,1.24,31000
YEIS,20210528,7.05,7.1,7.05,7.1,1400
YGOP,20210528,15.5,15.5,15.5,15.5,646
YMPI,20210528,2.46,2.46,2.44,2.44,4163
YORE,20210528,0.97,0.97,0.97,0.97,500
YPARK,20210528,1.53,1.53,1.53,1.53,1000
YVIT,20210528,11.3,11.3,11.3,11.3,427
ZOT,20210528,5.77,5.79,5.7,5.72,349294