A3M,20210716,3.62,3.674,3.56,3.594,189094
ACS,20210716,21.7,21.93,21.24,21.51,611836
ACX,20210716,10.5,10.55,10.25,10.34,750549
ADL,20210716,0.534,0.57,0.534,0.55,76073
ADX,20210716,1.87,1.9,1.869,1.887,322794
ADZ,20210716,4.28,4.28,4.2,4.26,90
AEDAS,20210716,24.7,25.25,24.7,25.2,20197
AENA,20210716,131.85,134.2,131.8,133.85,110082
AGIL,20210716,7.44,7.48,7.4,7.48,7100
AI,20210716,0.1102,0.111,0.1078,0.1082,774280
AIR,20210716,110.6,112.06,109.94,110.3,5242
ALB,20210716,45.9,46.2,45.9,46.2,8436
ALC,20210716,23.8,23.8,23.6,23.8,395
ALM,20210716,14.46,14.57,14.2,14.32,330089
ALNT,20210716,15,15,14.85,14.85,644
ALQ,20210716,4.96,4.96,4.9,4.9,2028
AMP,20210716,0.17,0.1712,0.166,0.1712,819027
AMS,20210716,54.58,56.26,54.4,55.06,945127
ANA,20210716,125.4,127.6,124.8,127,86103
ANE,20210716,30.06,30.5,29.71,29.8,53807
APAM,20210716,45,47.31,45,47.07,403
APPS,20210716,7.98,8.025,7.905,7.925,183135
ARM,20210716,9.7,9.7,9.7,9.7,25
ART,20210716,4.01,4.03,4,4,12416
ATRY,20210716,9.68,9.68,9.62,9.68,3364
AZK,20210716,5.86,5.96,5.82,5.86,1100
BBVA,20210716,5.215,5.245,5.043,5.09,12097713
BDL,20210716,117,117,117,115,100
BIO,20210716,2.19,2.2,2.19,2.195,74289
BKT,20210716,4.315,4.355,4.2,4.213,2172824
BKY,20210716,0.205,0.2196,0.196,0.2054,24140544
CABK,20210716,2.511,2.535,2.428,2.442,8895357
CAF,20210716,35.15,35.4,34.25,34.55,48787
CASH,20210716,0.815,0.824,0.791,0.807,468596
CBAV,20210716,13.4,14,13.4,13.4,1110
CCEP,20210716,52.2,52.2,51.45,52.5,214
CDR,20210716,0.498,0.506,0.4715,0.488,268061
CEV,20210716,7.8,7.8,7.4,7.4,4001
CIE,20210716,24.98,25.12,24.5,24.58,132831
CLE,20210716,0.236,0.236,0.236,0.226,100
CLNX,20210716,53.38,54.12,53.02,53.8,832338
CLR,20210716,1.69,1.7,1.6,1.7,36542
COL,20210716,8.59,8.73,8.52,8.66,639792
COM,20210716,1.215,1.26,1.18,1.21,74845
DIA,20210716,0.0255,0.0265,0.025,0.0253,18435275
DIA.D,20210716,0.0126,0.0148,0.011,0.0129,45498662
DOM,20210716,4.49,4.535,4.49,4.525,45501
EAT,20210716,6.01,6.21,5.82,6.03,1467
EBRO,20210716,17.66,17.72,17.4,17.44,58812
ECR,20210716,3.185,3.185,3.035,3.05,227235
EDR,20210716,6.6,6.77,6.47,6.5,97268
EEP,20210716,0.41,0.41,0.41,0.41,6300
EIDF,20210716,8,8,8,8,6240
EKT,20210716,10.98,10.98,10.96,10.96,30599
ELE,20210716,20.63,20.81,20.5,20.68,819648
ELZ,20210716,2.24,2.24,2.12,2.16,69772
ENC,20210716,3.22,3.228,2.86,2.922,2694538
END,20210716,4.34,4.34,4.14,4.14,135994
ENER,20210716,5.5,5.6,5.5,5.6,3972
ENG,20210716,18.29,18.45,18.23,18.305,674225
ENO,20210716,10.4,10.4,10.3,10.3,8488
EZE,20210716,0.3215,0.326,0.316,0.324,759474
FACE,20210716,4.85,4.85,4.705,4.795,2845
FAE,20210716,3.364,3.38,3.334,3.366,153476
FCC,20210716,9.17,9.3,9.12,9.2,89625
FCC.D,20210716,0.3665,0.39,0.3625,0.39,585011
FDR,20210716,35.5,35.5,33.75,34.5,550709
FER,20210716,24.68,25.12,24.5,24.78,1189882
GALQ,20210716,1.475,1.475,1.475,1.475,1000
GAM,20210716,22.4,22.55,21.67,22.02,2554047
GAS,20210716,22.16,22.29,22.03,22.18,439187
GCO,20210716,32.15,32.15,30.85,31.1,26227
GEST,20210716,4.246,4.274,4.132,4.156,236979
GIGA,20210716,9.5,9.5,9.5,9.5,2628
GRE,20210716,28.3,28.6,27.35,28.25,53653
GRF,20210716,20.56,20.79,20.51,20.7,528543
GRF.P,20210716,13.32,13.43,13.31,13.43,66683
GRN,20210716,12.6,12.95,12.6,12.95,1221
GSJ,20210716,5.07,5.23,4.96,5,20963
HLZ,20210716,14.1,14.55,14,14.15,25955
HOME,20210716,11.7,11.72,11.4,11.58,61336
IAG,20210716,1.9365,2.009,1.9325,1.963,16908452
IBE,20210716,10.275,10.34,10.21,10.295,9460119
IBE.D,20210716,0.2561,0.2583,0.2543,0.2568,84061839
IBG,20210716,17,17,16.6,16.6,7730
IDR,20210716,7.5,7.58,7.4,7.46,403717
IFF,20210716,0.74,0.74,0.74,0.74,1000
INDDT,20210716,6448.5,6484.1,6347.8,6398.5,83138
ISUR,20210716,7.4,7.8,7.3,7.8,7812
ITX,20210716,27.9,28.35,27.57,28.09,4042089
IZER,20210716,8.2,8.24,7.64,7.7,44192
LBK,20210716,0.299,0.299,0.2854,0.2898,4143651
LDA,20210716,1.82,1.8395,1.806,1.821,590993
LGT,20210716,11.4,11.4,11.3,11.3,415
LIB,20210716,2.6,2.6,2.54,2.54,3608
LLN,20210716,5.8,6.1,5.8,5.95,34227
LOG,20210716,17.32,17.36,17.04,17.26,203077
LRE,20210716,5.17,5.18,5.08,5.16,24225
MAKS,20210716,25.6,25.6,25,25.2,887
MAP,20210716,1.7585,1.7745,1.734,1.743,2312589
MCM,20210716,16.74,16.74,16,16.12,11366
MDF,20210716,0.69,0.725,0.69,0.6965,351475
MED,20210716,1.14,1.14,1.14,1.2,16
MEL,20210716,5.676,5.89,5.676,5.806,987261
MRL,20210716,9.032,9.192,9,9.128,634615
MTB,20210716,1.64,1.72,1.64,1.64,871
MTS,20210716,26.245,26.56,25.15,25.475,544249
MVC,20210716,6.7,6.82,6.62,6.62,18971
NBI,20210716,6.5,6.5,6.5,6.55,110
NEA,20210716,5.84,5.9,5.72,5.8,1161
NHH,20210716,3.555,3.655,3.555,3.56,14877
NTH,20210716,1.69,1.69,1.645,1.69,7566
NTX,20210716,3.96,4,3.96,4,2489
NXT,20210716,0.56,0.56,0.548,0.56,48275
NYE,20210716,0.0073,0.0077,0.0072,0.0074,26501700
OHL,20210716,0.625,0.6345,0.6175,0.63,804422
OLE,20210716,0.3354,0.3416,0.3354,0.341,385700
ORY,20210716,3.63,3.75,3.6,3.6,155411
PANG,20210716,1.75,1.75,1.75,1.75,826
PAR,20210716,4.65,4.65,4.475,4.5,14004
PHM,20210716,73.02,75.62,72.92,75.22,68443
PRM,20210716,11.9,11.95,11.75,11.85,5598
PRO,20210716,17.4,17.5,17.2,17.4,2222
PRS,20210716,0.838,0.838,0.805,0.83,51801
PSG,20210716,2.88,2.888,2.77,2.816,648099
PSI,20210716,5110.83,5142.67,5033.1,5036.73,5036
PVA,20210716,0.473,0.5,0.472,0.475,269423
R4,20210716,8.42,8.52,8.42,8.5,3141
RDM,20210716,1.43,1.446,1.43,1.44,83532
REE,20210716,15.88,16,15.88,16,1670845
REN,20210716,2.12,2.15,2.08,2.08,48535
REP,20210716,9.236,9.415,9.057,9.164,5747478
RIO,20210716,3.44,3.44,3.44,3.56,150
RJF,20210716,5.1,5.13,4.975,5,19070
RLIA,20210716,0.684,0.7,0.684,0.686,26504
ROVI,20210716,57.4,58.1,56.6,57.2,20307
SAB,20210716,0.55,0.557,0.5228,0.5272,26907100
SAN,20210716,3.145,3.155,3.008,3.038,33441792
SCYR,20210716,2.044,2.068,2.012,2.026,1405431
SLR,20210716,16.32,16.49,16.05,16.18,592619
SOL,20210716,6.545,6.57,6.39,6.44,118617
SPK,20210716,26.15,26.15,26.1,26.15,100137
SPS,20210716,0.762,0.795,0.758,0.78,34997
TEF,20210716,3.6745,3.7235,3.6715,3.7155,9649875
TL5,20210716,5.215,5.25,5.135,5.18,287885
TLGO,20210716,4.35,4.375,4.16,4.21,138370
TRE,20210716,9.63,9.72,9.29,9.375,247039
TRG,20210716,0.459,0.497,0.45,0.4825,1693220
TUB,20210716,1.492,1.494,1.438,1.438,150339
UBS,20210716,0.0172,0.0175,0.017,0.0172,6077452
UNI,20210716,0.827,0.829,0.7905,0.7995,2706375
VER,20210716,3.82,3.82,3.79,3.79,884
VID,20210716,103,106.6,100,105.6,7662
VIS,20210716,57.1,57.45,56.75,57.05,40463
VOC,20210716,1.11,1.11,1.11,1.11,3301
YAC1,20210716,1.28,1.29,1.28,1.29,6625
YATO,20210716,9.45,9.45,9.45,9.4,101
YMHRE,20210716,3.92,3.92,3.92,3.92,1276
YMPI,20210716,1.98,2,1.98,2,3577
YORE,20210716,1.03,1.03,1.03,1.03,500
YPARK,20210716,1.53,1.53,1.53,1.53,3268
YVIT,20210716,12,12,12,12,1800
YZBL,20210716,1.2,1.2,1.18,1.18,8350
ZOT,20210716,5.71,5.75,5.66,5.7,115690