A3M,20210719,3.59,3.59,3.424,3.476,329242
ACS,20210719,21.38,21.38,20.55,20.81,917543
ACX,20210719,10.21,10.4,9.986,10.125,1072489
ADL,20210719,0.55,0.56,0.522,0.55,52937
ADX,20210719,1.92,1.92,1.858,1.872,431512
ADZ,20210719,4.16,4.27,4.05,4.27,4152
AEDAS,20210719,25.5,25.6,24.8,25.35,14160
AENA,20210719,132.6,133,128.1,128.5,152775
AGIL,20210719,7.4,7.5,7.4,7.5,9335
AI,20210719,0.108,0.108,0.1022,0.1046,2255999
AIR,20210719,109,109,103.14,104,20602
ALB,20210719,45.9,45.95,45.25,45.3,16470
ALC,20210719,23.8,23.8,23.6,23.8,395
ALM,20210719,14.26,14.53,14.1,14.51,324702
ALNT,20210719,14.85,15.1,14.8,14.85,3909
ALQ,20210719,4.86,4.86,4.8,4.8,2075
AMP,20210719,0.175,0.175,0.1624,0.1632,1621028
AMS,20210719,54.42,54.44,52.04,53.14,1422689
ANA,20210719,126.1,126.1,123.8,125,70499
ANE,20210719,29.84,30.11,29.04,29.21,95438
APAM,20210719,46.08,46.44,46.08,47.07,246
APPS,20210719,7.96,7.96,7.48,7.55,244501
ARM,20210719,9.7,10.35,9.26,9.3,7227
ART,20210719,4,4,3.76,3.9,33779
ATRY,20210719,9.7,9.7,9.5,9.66,34050
AZK,20210719,5.86,5.9,5.86,5.9,1539
BBVA,20210719,5.011,5.053,4.853,4.914,15873351
BDL,20210719,116,116,114,115,47
BKT,20210719,4.197,4.202,4.062,4.109,1977651
BKY,20210719,0.2,0.2056,0.171,0.1764,13143215
CABK,20210719,2.431,2.438,2.357,2.373,11186077
CAF,20210719,34.9,34.9,33.3,33.6,51925
CASH,20210719,0.812,0.812,0.774,0.775,795867
CBAV,20210719,14.2,14.2,12.8,13.6,575
CCEP,20210719,50.8,51.1,48.94,49.16,4224
CDR,20210719,0.5,0.5,0.447,0.456,340574
CEV,20210719,7.75,7.75,7.7,7.7,309
CIE,20210719,24.3,24.36,23.68,24,178940
CLE,20210719,0.226,0.226,0.216,0.216,15575
CLNX,20210719,54.32,54.4,53.02,53.7,822993
CLR,20210719,1.61,1.61,1.5,1.54,18499
COL,20210719,8.57,8.645,8.36,8.5,700332
COM,20210719,1.18,1.18,1.08,1.145,76828
DIA,20210719,0.0259,0.026,0.0236,0.0236,32923698
DIA.D,20210719,0.0111,0.0128,0.0043,0.0111,107772175
DOM,20210719,4.51,4.525,4.325,4.35,170966
EAT,20210719,6.23,6.23,5.78,5.825,3992
EBRO,20210719,17.4,17.46,17.2,17.2,58916
ECR,20210719,3.01,3.035,2.88,2.94,338602
EDR,20210719,6.52,6.52,6.02,6.38,75990
EEP,20210719,0.42,0.42,0.41,0.41,13890
EIDF,20210719,7.9,7.9,7.7,7.7,2650
EKT,20210719,10.96,10.98,10.96,10.96,87968
ELE,20210719,20.63,20.73,20.31,20.43,1442494
ELZ,20210719,2.16,2.16,2.06,2.09,50588
ENC,20210719,2.86,2.862,2.42,2.55,6134119
END,20210719,3.94,3.94,3.76,3.76,9064
ENER,20210719,5.45,5.5,5.4,5.45,9581
ENG,20210719,18.295,18.425,18.08,18.165,1064116
ENO,20210719,10.3,10.4,10.2,10.25,10441
EZE,20210719,0.316,0.318,0.305,0.311,1313182
FACE,20210719,4.7,4.815,4.61,4.765,11395
FAE,20210719,3.36,3.36,3.27,3.288,453882
FCC,20210719,9.1,9.2,8.89,9.13,58446
FCC.D,20210719,0.378,0.378,0.36,0.372,166692
FDR,20210719,33.95,34.3,33.4,34.05,312864
FER,20210719,24.37,24.6,23.64,23.75,1283173
GALQ,20210719,1.45,1.46,1.45,1.45,8964
GAM,20210719,21.89,22.17,21.02,22.17,1481460
GAS,20210719,22.1,22.22,21.88,21.95,750720
GCO,20210719,31.3,31.3,29.65,29.8,30450
GEST,20210719,4.17,4.182,3.946,3.96,460932
GIGA,20210719,9.5,9.62,9.5,9.6,3178
GRE,20210719,28.9,28.9,27.05,27.9,62400
GRF,20210719,20.6,20.81,20.41,20.67,560124
GRF.P,20210719,13.3,13.4,12.95,13.01,171593
GRN,20210719,12.75,12.95,12.55,12.55,4110
GSJ,20210719,5,5.17,4.8,4.9,54756
HLZ,20210719,14.1,14.1,13.95,13.95,8103
HOME,20210719,11.44,11.54,11.34,11.46,103046
IAG,20210719,1.974,1.974,1.817,1.8535,39287818
IBE,20210719,10.255,10.28,10.095,10.13,11777693
IBE.D,20210719,0.2552,0.2569,0.2521,0.2525,57260301
IBG,20210719,17.15,17.2,16.7,16.7,12904
IDR,20210719,7.39,7.47,7.185,7.255,587084
IFF,20210719,0.705,0.705,0.67,0.67,1500
INDDT,20210719,6374,6374.1,6209.6,6244.7,114205
ISUR,20210719,7.76,7.76,7.22,7.24,2670
ITX,20210719,27.9,27.94,27.3,27.5,3782574
IZER,20210719,7.7,8.06,7.24,8.04,58246
KOM,20210719,2.34,2.34,2.34,2.34,2137
LBK,20210719,0.2834,0.2866,0.2814,0.2814,2967550
LDA,20210719,1.818,1.818,1.765,1.8,1053647
LGT,20210719,11.6,11.6,11.3,11.35,548
LIB,20210719,2.54,2.54,2.5,2.5,1000
LLN,20210719,5.82,5.97,5.65,5.92,53268
LOG,20210719,17.23,17.23,16.95,16.97,222247
LRE,20210719,5.19,5.22,5.02,5.11,66929
MAKS,20210719,25,25,24.1,24.4,2261
MAP,20210719,1.7415,1.7415,1.677,1.687,3363470
MCM,20210719,16.24,16.24,15.7,15.8,21105
MDF,20210719,0.704,0.718,0.673,0.685,259306
MEL,20210719,5.762,5.79,5.542,5.634,1297388
MONI,20210719,0.2,0.2,0.2,0.2,65
MRL,20210719,9.084,9.084,8.734,8.906,1068230
MTB,20210719,1.61,1.65,1.58,1.58,9733
MTS,20210719,25.01,25.08,23.985,24.61,637565
MVC,20210719,6.54,6.84,6.46,6.52,28553
NBI,20210719,6.4,6.6,6.25,6.25,2346
NEA,20210719,5.92,5.92,5.72,5.72,4060
NHH,20210719,3.685,3.685,3.4,3.41,40636
NTH,20210719,1.66,1.68,1.63,1.66,12386
NTX,20210719,4.1,4.1,3.9,3.9,2240
NXT,20210719,0.56,0.562,0.54,0.54,33313
NYE,20210719,0.0074,0.0076,0.0069,0.0069,16293800
OHL,20210719,0.63,0.63,0.5825,0.5905,1582452
OLE,20210719,0.34,0.3404,0.331,0.3332,998137
ORY,20210719,3.645,3.645,3.43,3.46,280497
PANG,20210719,1.73,1.73,1.73,1.75,174
PAR,20210719,4.43,4.5,4.42,4.43,52464
PHM,20210719,75,76.88,74.06,76.16,80955
PRM,20210719,11.8,12.15,11.7,11.7,10196
PRO,20210719,17.55,17.55,17,17,2969
PRS,20210719,0.828,0.828,0.791,0.791,30173
PSG,20210719,2.838,2.838,2.67,2.69,423987
PSI,20210719,5030.21,5003.56,4879.59,4901.44,4901
PVA,20210719,0.484,0.484,0.46,0.46,46502
R4,20210719,8.42,8.52,8.42,8.5,1898
RDM,20210719,1.438,1.444,1.434,1.434,88845
REE,20210719,15.96,15.98,15.66,15.725,1686002
REN,20210719,2.08,2.11,2.02,2.04,86669
REP,20210719,9.126,9.127,8.725,8.758,9603957
RIO,20210719,3.38,3.48,3.38,3.56,124
RJF,20210719,4.98,5.17,4.82,4.9,52845
RLIA,20210719,0.684,0.698,0.68,0.68,111983
ROVI,20210719,56.3,57.2,56,57.1,26932
SAB,20210719,0.517,0.5206,0.497,0.5066,36783414
SAN,20210719,3,3.0095,2.912,2.9345,46728668
SCYR,20210719,2.022,2.022,1.924,1.932,3079230
SLR,20210719,16.12,16.12,15.425,16.015,712145
SOL,20210719,6.515,6.515,6.15,6.195,156150
SPK,20210719,26.1,26.15,26.05,26.1,447022
SPS,20210719,0.8,0.8,0.74,0.8,47645
TEF,20210719,3.7,3.7075,3.6005,3.6325,13356442
TL5,20210719,5.175,5.225,4.912,4.95,242135
TLGO,20210719,4.25,4.25,4.14,4.17,120744
TRE,20210719,9.465,9.465,8.775,8.89,318942
TRG,20210719,0.482,0.518,0.461,0.4795,1902334
TUB,20210719,1.41,1.416,1.33,1.356,311442
UBS,20210719,0.0174,0.0176,0.0165,0.0168,11755144
UNI,20210719,0.803,0.803,0.7825,0.788,2002173
VER,20210719,3.79,3.84,3.79,3.82,13653
VID,20210719,104,105.6,104,104.4,6493
VIS,20210719,56.7,57.35,56.6,56.8,38858
VOC,20210719,1.11,1.11,1.1,1.1,28888
YAC1,20210719,1.28,1.3,1.27,1.27,114934
YATO,20210719,9.45,9.45,9.45,9.45,2116
YMHRE,20210719,3.92,3.92,3.92,3.92,1276
YMPI,20210719,2.02,2.04,2.02,2.04,469
YORE,20210719,1.03,1.03,1.03,1.03,500
YPR2,20210719,0.87,0.87,0.87,0.87,300
YVIT,20210719,11.9,11.9,11.9,11.9,421
YZBL,20210719,1.17,1.17,1.16,1.16,8650
ZOT,20210719,5.73,5.73,5.64,5.66,134059