A3M,20210610,3.82,3.93,3.82,3.828,180853
ACS,20210610,25.38,25.41,25,25.01,773107
ACX,20210610,11.46,11.605,11.425,11.46,553438
ADL,20210610,0.666,0.69,0.642,0.65,183023
ADX,20210610,2.062,2.094,2.026,2.05,488606
ADZ,20210610,4.27,4.3,4.21,4.28,312
AEDAS,20210610,23.65,23.65,23.45,23.5,25921
AENA,20210610,146.45,147.6,141.2,141.25,116447
AGIL,20210610,7.6,7.68,7.34,7.48,13646
AGS,20210610,2.81,2.81,2.78,2.78,3500
AI,20210610,0.1158,0.1162,0.1142,0.116,706421
AIR,20210610,110.88,110.98,109.56,110.28,3190
ALB,20210610,45.8,46.05,45.75,45.8,6774
ALC,20210610,27.4,27.4,27.4,26.8,64
ALM,20210610,14.99,15.09,14.82,15.01,216711
ALNT,20210610,15.3,15.3,15,15.2,1144
ALQ,20210610,5.55,5.65,5.55,5.65,7255
AMP,20210610,0.1888,0.1896,0.187,0.1894,784832
AMS,20210610,63.96,64.24,63,63.66,839350
ANA,20210610,135,135.4,131.8,132,70196
APAM,20210610,46.93,47.13,46.92,46.92,283
APPS,20210610,8.72,8.74,8.55,8.59,111033
ARM,20210610,9.14,9.14,9.14,9.14,6357
ATRY,20210610,9.28,9.28,9.22,9.28,10528
AZK,20210610,5.84,5.94,5.8,5.8,5180
BBVA,20210610,5.271,5.351,5.24,5.273,10535871
BDL,20210610,118,118,118,119,304
BIO,20210610,2.185,2.19,2.185,2.185,75530
BKT,20210610,4.475,4.576,4.455,4.478,1954458
BKY,20210610,0.3778,0.3782,0.3684,0.3686,474647
CABK,20210610,2.79,2.831,2.771,2.784,6988723
CAF,20210610,38.05,38.05,37.35,37.55,24202
CASH,20210610,0.805,0.832,0.799,0.832,1430954
CBAV,20210610,15,15,14.8,15,537
CCEP,20210610,50.95,51.15,50.4,50.6,384
CDR,20210610,0.779,0.779,0.742,0.75,140368
CEV,20210610,7.15,7.15,7.15,7.15,500
CIE,20210610,25.02,25.22,24.82,24.94,110807
CLNX,20210610,50.82,51.16,50.14,50.94,697097
CLR,20210610,1.81,1.88,1.8,1.82,7411
COL,20210610,9.515,9.575,9.44,9.575,584311
COM,20210610,1.01,1.06,0.994,1.01,263895
DIA,20210610,0.0767,0.0777,0.0759,0.077,2247531
DOM,20210610,4.46,4.5,4.46,4.5,29304
EAT,20210610,7.2,7.34,7.15,7.2,3492
EBRO,20210610,17.46,17.66,17.46,17.54,25440
ECR,20210610,3.65,3.65,3.56,3.61,228730
EDR,20210610,6.2,6.5,6.17,6.45,271776
EKT,20210610,11.08,11.08,11.04,11.06,12941
ELE,20210610,21.79,21.8,21.62,21.7,896618
ELZ,20210610,2.3,2.45,2.26,2.45,105871
ENC,20210610,3.362,3.372,3.292,3.294,860721
ENER,20210610,5.3,5.45,5.25,5.42,6869
ENG,20210610,19.575,19.775,19.54,19.775,980723
ENO,20210610,11,11.05,10.9,11,22585
EZE,20210610,0.3775,0.3805,0.3755,0.3775,702173
FACE,20210610,4.62,4.68,4.45,4.6,36612
FAE,20210610,3.462,3.462,3.414,3.424,186262
FCC,20210610,10.44,10.6,10.44,10.52,32977
FDR,20210610,33.45,33.8,33.15,33.15,284918
FER,20210610,25.36,25.42,24.91,24.96,554707
GALQ,20210610,1.65,1.695,1.62,1.65,10173
GAM,20210610,25.68,25.68,24.21,24.48,1202461
GAS,20210610,21.85,21.85,21.7,21.78,668332
GCO,20210610,33.6,33.75,32.7,33.05,57837
GEST,20210610,4.84,4.9,4.796,4.816,398590
GIGA,20210610,9.5,9.5,9.2,9.5,5728
GRE,20210610,29.3,29.3,27.7,27.95,53973
GRF,20210610,22.28,22.44,22.08,22.37,892551
GRF.P,20210610,14.3,14.48,14.23,14.48,137802
GRI,20210610,2,2,2,2,635
GRN,20210610,14.4,14.4,13.9,13.95,3831
GSJ,20210610,5.68,5.68,5.5,5.59,40274
HLZ,20210610,14,14,13.75,13.9,12474
HOME,20210610,10.7,10.9,10.66,10.86,78171
IAG,20210610,2.38,2.38,2.327,2.344,10423828
IBE,20210610,10.725,10.76,10.525,10.54,8019262
IBG,20210610,18.2,18.85,18.2,18.5,918
IDR,20210610,7.46,7.625,7.42,7.57,1503540
INDDT,20210610,6841,6883.8,6815.4,6851.6,91070
ISU.D,20210610,0.74,0.74,0.724,0.73,2990
ISUR,20210610,7.82,7.82,7.48,7.52,1137
ITX,20210610,31.65,31.8,30.9,31.08,2324546
IZER,20210610,8.4,8.5,8.36,8.5,1636
KOM,20210610,2.22,2.22,2.22,2.22,2357
LBK,20210610,0.3496,0.352,0.3482,0.3506,1415489
LDA,20210610,1.832,1.9,1.823,1.87,1174438
LGT,20210610,12.15,12.35,12.15,12.35,698
LIB,20210610,2.92,2.92,2.92,2.86,192
LLN,20210610,5.93,6.02,5.91,5.94,2111
LOG,20210610,18.1,18.29,18.08,18.17,157203
LRE,20210610,5.39,5.47,5.36,5.39,25674
MAKS,20210610,29.2,29.2,28.8,29,87
MAP,20210610,1.8265,1.8435,1.815,1.8265,3000666
MCM,20210610,16.04,16.28,16,16,29296
MDF,20210610,0.95,0.9535,0.9,0.93,415969
MEL,20210610,7.19,7.19,6.892,6.95,1431042
MONI,20210610,0.214,0.214,0.214,0.214,1000
MRL,20210610,9.646,9.666,9.454,9.496,528849
MTB,20210610,1.74,1.83,1.74,1.78,780
MTS,20210610,26.45,27.4,26.415,26.795,499640
MVC,20210610,7.14,7.26,7.14,7.24,12568
NBI,20210610,6.5,6.8,6.5,6.8,2917
NEA,20210610,6,6,5.82,5.9,3411
NHH,20210610,4.005,4.005,3.925,3.965,34606
NTH,20210610,1.67,1.67,1.625,1.625,2510
NTX,20210610,4.1,4.52,4.08,4.5,5880
NXT,20210610,0.536,0.552,0.536,0.552,13366
NYE,20210610,0.011,0.011,0.0108,0.0108,6935000
OHL,20210610,0.553,0.568,0.552,0.557,908627
OHL.D,20210610,0.059,0.0669,0.0586,0.0635,5438934
OLE,20210610,0.3766,0.381,0.3766,0.3774,382755
ORY,20210610,3.955,3.96,3.89,3.945,157697
PANG,20210610,2.06,2.06,2.06,2.06,1500
PHM,20210610,75.34,76.88,75.14,76.78,92298
PRM,20210610,11.35,11.6,11.3,11.4,6194
PRO,20210610,17.65,17.7,17.3,17.45,1100
PRS,20210610,0.925,0.941,0.901,0.941,249325
PSG,20210610,2.64,2.692,2.64,2.662,211951
PSI,20210610,5113.57,5128.73,5088.72,5102.84,5102
PVA,20210610,0.515,0.522,0.504,0.504,64205
R4,20210610,8.4,8.4,8.26,8.4,7006
RDM,20210610,1.172,1.208,1.172,1.198,29189
REE,20210610,16.925,16.945,16.86,16.93,1387442
REN,20210610,2.28,2.29,2.2,2.21,42658
REP,20210610,11.25,11.294,11.124,11.222,3822727
RIO,20210610,3.6,3.72,3.6,3.6,609
RJF,20210610,5.21,5.23,5.16,5.17,25320
RJF.D,20210610,0.0427,0.055,0.0427,0.045,289225
RLIA,20210610,0.738,0.738,0.718,0.734,6949
ROVI,20210610,58.6,59,55.5,58.2,58328
SAB,20210610,0.6366,0.6562,0.63,0.6436,28497508
SAN,20210610,3.418,3.508,3.405,3.446,42518896
SCYR,20210610,2.246,2.246,2.212,2.218,1461972
SLR,20210610,14.925,14.925,14.36,14.74,561886
SOL,20210610,6.745,6.745,6.38,6.47,275180
SPK,20210610,18,18,17.32,17.52,44461
SPS,20210610,1.032,1.034,1.032,1.032,7344
TEF,20210610,4.01,4.0985,3.996,4.0985,21165902
TEF.D,20210610,0.2003,0.205,0.1995,0.205,22057792
TL5,20210610,5.32,5.365,5.255,5.27,264909
TLGO,20210610,4.835,4.86,4.8,4.8,41102
TRE,20210610,11.86,11.86,11.5,11.54,128635
TRG,20210610,0.447,0.4555,0.444,0.444,130610
TUB,20210610,1.74,1.744,1.716,1.722,170143
UBS,20210610,0.0176,0.018,0.0176,0.0178,10004245
UNI,20210610,0.952,0.9795,0.952,0.97,1886352
VER,20210610,3.69,3.78,3.69,3.78,1757
VID,20210610,94.6,95.8,94.6,95.7,3124
VIS,20210610,57.8,58.1,57.4,57.7,74938
VOC,20210610,1.145,1.16,1.135,1.15,25485
YAC1,20210610,1.28,1.28,1.28,1.28,213
YFID,20210610,14.3,14.4,14.3,14.4,698
YMHRE,20210610,3.9,3.9,3.9,3.9,5000
YQPQ,20210610,0.99,1,0.99,1,5045
YVIT,20210610,11.1,11.1,11.1,11.1,5637
ZOT,20210610,5.75,5.79,5.7,5.78,185935