A3M,20210628,3.714,3.714,3.64,3.662,283493
ACS,20210628,22.8,23,22.32,22.32,974816
ACS.D,20210628,1.191,1.21,1.165,1.165,2255664
ACX,20210628,9.99,10.15,9.88,9.954,1522475
ADL,20210628,0.556,0.6,0.55,0.58,218703
ADNOIB,20210628,1805,1805,1805,1805,29
ADX,20210628,2.018,2.018,1.94,1.966,363305
ADZ,20210628,4.2,4.21,4.2,4.29,156
AEDAS,20210628,23.65,23.65,22.4,22.4,16700
AENA,20210628,147.9,148.1,141.9,141.9,263999
AGIL,20210628,7.5,7.5,7,7.06,8221
AI,20210628,0.117,0.117,0.112,0.113,1596390
AIR,20210628,110.52,111.66,107.48,107.72,5893
ALB,20210628,46.5,46.5,46,46.2,14184
ALC,20210628,25.4,25.4,25.4,25.4,600
ALM,20210628,14.95,15.07,14.81,14.9,236314
ALNT,20210628,15.15,15.15,14.8,15.05,3342
ALQ,20210628,5.3,5.3,5.3,5.3,5464
AMP,20210628,0.181,0.181,0.1762,0.178,704773
AMS,20210628,63.9,63.92,61.12,61.26,604042
ANA,20210628,127,129.5,126.6,127.2,112989
APAM,20210628,43.18,43.54,43.01,43.27,1213
APPS,20210628,8.435,8.445,8.225,8.225,64206
ARM,20210628,9.1,9.1,9.1,9.1,7787
ART,20210628,4.28,4.28,4.1,4.1,42294
ATRY,20210628,9.76,9.76,9.4,9.5,20651
AZK,20210628,5.8,5.88,5.8,5.86,2826
BAIN,20210628,2.58,2.78,2.58,2.78,2200
BBVA,20210628,5.426,5.44,5.277,5.277,11441682
BDL,20210628,120,120,120,119,31
BIO,20210628,2.185,2.19,2.185,2.185,361310
BKT,20210628,4.357,4.367,4.266,4.266,1383190
BKY,20210628,0.344,0.3526,0.3428,0.3448,498362
CABK,20210628,2.65,2.657,2.584,2.584,6427746
CAF,20210628,36.4,36.55,36,36.05,25730
CASH,20210628,0.86,0.872,0.857,0.868,440343
CBAV,20210628,14.2,14.2,13.9,14.1,638
CCEP,20210628,50.55,51.25,49.72,50.9,4438
CDR,20210628,0.623,0.625,0.584,0.599,284459
CIE,20210628,25.7,25.86,24.88,24.98,236666
CLNX,20210628,54.8,55.06,53.98,54.44,782549
CLR,20210628,1.54,1.59,1.46,1.52,14526
COL,20210628,8.815,8.825,8.6,8.6,584551
COM,20210628,0.882,0.932,0.882,0.9,14995
DIA,20210628,0.0709,0.0709,0.069,0.07,2509754
DOM,20210628,4.47,4.47,4.35,4.35,58189
EAT,20210628,6.265,6.355,6.245,6.355,2594
EBRO,20210628,17.74,17.9,17.48,17.76,70021
ECR,20210628,3.425,3.43,3.35,3.36,131143
EDR,20210628,6.88,6.88,6.53,6.69,96815
EKT,20210628,10.96,10.98,10.94,10.96,50943
ELE,20210628,22.35,22.38,22.11,22.2,1672278
ELZ,20210628,2.23,2.26,2.17,2.18,39296
ENC,20210628,3.464,3.464,3.396,3.406,541923
ENER,20210628,5.77,6.05,5.77,5.9,25752
ENG,20210628,19.835,19.835,19.63,19.7,501813
ENO,20210628,10.95,11.15,10.95,11.15,11958
EZE,20210628,0.356,0.3655,0.3535,0.361,1241860
FACE,20210628,5.35,5.35,5.18,5.25,14006
FAE,20210628,3.474,3.474,3.39,3.396,313627
FCC,20210628,9.96,10,9.9,9.92,30384
FDR,20210628,35.1,35.2,33.4,33.5,301972
FER,20210628,25.67,25.68,24.89,25.17,1080267
GALQ,20210628,1.505,1.505,1.505,1.505,600
GAS,20210628,22,22.04,21.87,21.9,450485
GCO,20210628,33,33,32.3,32.5,18297
GEST,20210628,4.424,4.494,4.372,4.42,280190
GIGA,20210628,9.6,9.8,9.42,9.42,10606
GRE,20210628,29.15,29.6,28.55,29,36923
GRF,20210628,22.72,22.98,22.66,22.84,498510
GRF.P,20210628,14.8,14.98,14.77,14.9,59657
GRN,20210628,13.5,13.5,13.15,13.4,4226
GSJ,20210628,5.4,5.46,5.29,5.29,19064
HLZ,20210628,14.1,14.1,14,14,2995
HOME,20210628,10.98,11.2,10.94,11.16,66644
IAG,20210628,2.195,2.195,2.052,2.059,37748798
IBE,20210628,10.21,10.365,10.21,10.345,7918743
IBG,20210628,18.4,18.4,18,18.3,523
IDR,20210628,7.745,7.75,7.62,7.63,565764
IFF,20210628,0.446,0.468,0.446,0.468,48598
INDDT,20210628,6666.7,6670.5,6573,6573,80806
ISUR,20210628,7.78,7.8,7.6,7.7,4211
ITX,20210628,30.75,30.82,29.93,29.98,2220860
IZER,20210628,8.7,8.86,8.7,8.8,20503
KOM,20210628,2.44,2.44,2.44,2.44,204
LBK,20210628,0.31,0.3126,0.308,0.3088,1388151
LDA,20210628,1.7945,1.8,1.75,1.75,517511
LGT,20210628,12.2,12.2,12.2,12,170
LIB,20210628,2.6,2.6,2.6,2.6,2250
LLN,20210628,5.78,5.85,5.74,5.8,93479
LOG,20210628,17.47,17.47,17.1,17.1,143396
LRE,20210628,5,5.2,4.94,5.07,120836
MA,20210628,900.68,899.47,884.52,884.83,884
MAKS,20210628,25.2,25.4,25,25.2,507
MAP,20210628,1.78,1.79,1.7655,1.7655,2563080
MCM,20210628,16.06,16.2,15.92,16.02,17961
MDF,20210628,0.9085,0.95,0.872,0.914,769444
MED,20210628,1.2,1.2,1.2,1.2,2000
MEL,20210628,6.69,6.69,6.23,6.252,2418177
MONI,20210628,0.212,0.212,0.212,0.212,1000
MRL,20210628,9.024,9.034,8.706,8.74,941313
MTB,20210628,1.68,1.78,1.68,1.69,1463
MTS,20210628,26.075,26.16,25.46,25.475,473326
MVC,20210628,6.94,7.03,6.82,6.82,18824
NBI,20210628,6.65,6.65,6.65,6.7,105
NEA,20210628,5.68,5.7,5.68,5.7,797
NHH,20210628,3.8,3.8,3.61,3.64,54175
NTH,20210628,1.71,1.71,1.71,1.71,589
NTX,20210628,4.02,4.1,4.02,4.1,1203
NXT,20210628,0.52,0.522,0.508,0.522,3913
NYE,20210628,0.0089,0.0089,0.0087,0.0089,6681300
OHL,20210628,0.6195,0.639,0.6135,0.62,1389624
OLE,20210628,0.373,0.373,0.3636,0.3674,460553
ORY,20210628,3.97,3.97,3.88,3.89,151008
PANG,20210628,1.82,1.82,1.82,1.82,3100
PAR,20210628,4.48,5.4,4.4,5,264524
PHM,20210628,78.6,79.74,77.28,78.92,103970
PRM,20210628,11.05,11.45,10.7,11.4,5431
PRO,20210628,17.3,17.45,17.1,17.2,723
PRS,20210628,0.817,0.85,0.817,0.823,68936
PSG,20210628,2.642,2.65,2.61,2.62,235505
PSI,20210628,5087.04,5114.96,5083.94,5083.99,5083
PVA,20210628,0.506,0.516,0.505,0.505,13731
R4,20210628,8.38,8.38,8.3,8.38,1277
RBT,20210628,2.74,2.84,2.74,2.84,3220
RDM,20210628,1.326,1.378,1.326,1.37,31344
REE,20210628,16.46,16.625,16.42,16.515,1055098
REN,20210628,2.16,2.16,2.11,2.11,5077
REP,20210628,11.054,11.1,10.65,10.682,4830839
RIO,20210628,3.5,3.68,3.42,3.64,1500
RJF,20210628,4.95,4.96,4.75,4.8,33593
RLIA,20210628,0.72,0.73,0.72,0.73,4081
ROVI,20210628,55.1,56.6,55,56.4,40636
SAB,20210628,0.6,0.6018,0.576,0.577,26911322
SAN,20210628,3.3495,3.3575,3.2625,3.2625,23234650
SCYR,20210628,2.194,2.21,2.158,2.166,1893318
GAM,20210628,27.41,27.98,27.15,27.84,838825
SLR,20210628,15.445,15.83,15.195,15.8,711697
SOL,20210628,7.45,7.45,7.305,7.39,74920
SPK,20210628,26.15,26.2,26.15,26.15,146073
SPS,20210628,1.014,1.014,1.01,1.01,1283
TEF,20210628,3.924,3.9385,3.8465,3.8465,11108859
TL5,20210628,5.295,5.355,5.175,5.175,297279
TLGO,20210628,4.735,4.83,4.71,4.715,52969
TRE,20210628,11.12,11.16,10.79,10.91,158680
TRG,20210628,0.3925,0.401,0.39,0.39,198177
TUB,20210628,1.562,1.562,1.514,1.514,106799
UBS,20210628,0.0164,0.0166,0.0161,0.0162,11348777
UNI,20210628,0.8635,0.8835,0.8625,0.8625,1761281
VER,20210628,3.82,3.88,3.82,3.86,1166
VID,20210628,99.5,100.8,99,100.4,6629
VIS,20210628,59.65,60,58.9,59,62805
VOC,20210628,1.115,1.16,1.115,1.16,16129
YAC1,20210628,1.3,1.36,1.3,1.36,7635
YGOP,20210628,15.8,15.8,15.8,15.8,32051
YMHRE,20210628,3.94,3.94,3.94,3.94,1270
YPR3,20210628,0.815,0.815,0.815,0.815,9640
YTRA,20210628,7,7,7,7,1721
YVIT,20210628,11.2,11.3,11.2,11.3,2183
YZBL,20210628,1.25,1.25,1.25,1.25,4050
ZOT,20210628,5.89,5.89,5.85,5.86,147932