A3M,20210722,3.6,3.694,3.6,3.646,147518
ACS,20210722,21.84,22.27,21.83,21.86,601900
ACX,20210722,10.66,10.745,10.58,10.58,652849
ADL,20210722,0.518,0.526,0.5,0.5,33663
ADNOIB,20210722,1773,1773,1773,1773,30
ADX,20210722,1.88,1.932,1.875,1.92,434593
ADZ,20210722,4.1,4.39,4.1,4.39,2938
AEDAS,20210722,26.7,27,26.2,26.4,22036
AENA,20210722,133.7,134.55,131.7,132.4,108206
AGIL,20210722,7.5,7.5,7.4,7.5,7754
AI,20210722,0.1078,0.1084,0.1044,0.1072,1548283
AIR,20210722,111.56,113.18,109.48,109.74,4658
ALB,20210722,46.3,46.8,46.2,46.75,7166
ALC,20210722,26,26,26,25.4,30
ALM,20210722,15.12,15.21,14.95,14.98,331605
ALNT,20210722,15,15.35,15,15.15,6875
ALQ,20210722,4.84,4.84,4.8,4.8,1843
AMP,20210722,0.17,0.17,0.165,0.17,1357215
AMS,20210722,55.74,57.06,55.74,56.18,956222
ANA,20210722,128.1,130.7,128.1,129.5,71595
ANE,20210722,29.6,29.8,29.26,29.71,37857
APAM,20210722,48,48.75,47.91,48.36,1778
APPS,20210722,8.28,8.375,8.16,8.24,276303
ARM,20210722,10,10.5,10,10.5,2261
ART,20210722,3.91,4,3.91,3.995,6112
ATRY,20210722,9.5,9.56,9.4,9.56,11599
AZK,20210722,5.84,5.84,5.82,5.82,9309
BAIN,20210722,2.82,2.82,2.8,2.8,466
BBVA,20210722,5.24,5.333,5.223,5.251,13182014
BKT,20210722,4.35,4.462,4.273,4.382,4874883
BKY,20210722,0.1746,0.1758,0.164,0.168,1994719
CABK,20210722,2.518,2.545,2.482,2.491,10550658
CAF,20210722,34.9,35.4,34.55,34.7,34686
CASH,20210722,0.79,0.807,0.78,0.791,550253
CCEP,20210722,51.1,51.15,51.1,50.9,160
CDR,20210722,0.516,0.526,0.481,0.481,207753
CEV,20210722,7.5,7.5,7.5,7.5,200
CIE,20210722,24.74,25.12,24.52,24.52,118082
CLE,20210722,0.246,0.258,0.246,0.258,19853
CLNX,20210722,54.36,54.6,53.64,54.6,711328
CLR,20210722,1.58,1.58,1.58,1.58,468
COL,20210722,8.795,9.03,8.795,8.845,542879
COM,20210722,1.095,1.185,1.085,1.15,181448
DIA,20210722,0.024,0.0243,0.0229,0.0229,40610750
DIA.D,20210722,0.0017,0.0026,0.0012,0.0013,98051700
DOM,20210722,4.57,4.655,4.51,4.545,138756
EAT,20210722,5.8,5.85,5.74,5.85,11507
EBRO,20210722,17.44,17.44,17.26,17.36,32406
ECR,20210722,3.15,3.24,3.13,3.13,211898
EDR,20210722,6.52,6.85,6.52,6.68,65635
EIDF,20210722,7.6,7.8,7.6,7.8,4660
EKT,20210722,10.96,10.98,10.96,10.96,23448
ELE,20210722,20.85,21.29,20.8,21.29,1121729
ELZ,20210722,2.12,2.2,2.11,2.15,29177
ENC,20210722,2.676,2.686,2.62,2.666,1357437
END,20210722,3.52,3.52,3.46,3.46,53101
ENER,20210722,5.42,5.45,5.25,5.25,7247
ENG,20210722,18.7,18.845,18.57,18.705,442365
ENO,20210722,10.25,10.3,10.2,10.25,3636
EZE,20210722,0.3135,0.331,0.3135,0.33,389938
FACE,20210722,4.69,4.69,4.6,4.69,8965
FAE,20210722,3.306,3.344,3.268,3.308,451193
FCC,20210722,9.47,9.47,9.28,9.28,22316
FDR,20210722,34.85,36.05,34.85,36,243561
FER,20210722,24.34,24.67,24.34,24.4,784841
GALQ,20210722,1.48,1.52,1.455,1.47,25587
GAM,20210722,23.1,23.85,22.88,23.55,1409499
GAS,20210722,22.3,22.54,22.27,22.45,1055073
GCO,20210722,29.85,32.2,29.85,31.6,26915
GEST,20210722,4.086,4.166,4.018,4.028,361658
GIGA,20210722,9.56,9.76,9.5,9.5,3584
GRE,20210722,29,29.25,28.7,29.1,27205
GRF,20210722,20.58,20.95,20.44,20.88,584636
GRF.P,20210722,12.9,13.09,12.9,12.92,173952
GRI,20210722,2.14,2.14,2.14,2.04,50
GRN,20210722,12.2,13,12.2,12.9,14325
GSJ,20210722,5.24,5.45,5.19,5.36,48677
HLZ,20210722,14.2,14.2,14,14.05,6609
HOME,20210722,11.44,11.58,11.44,11.44,18285
IAG,20210722,1.9955,2.063,1.9835,1.984,17245303
IBE,20210722,10.265,10.37,10.22,10.365,7416513
IBG,20210722,17.1,18.75,17.1,18.75,18791
IDR,20210722,7.85,7.95,7.79,7.95,824498
IFF,20210722,0.67,0.675,0.67,0.675,6550
INDDT,20210722,6471.1,6508.7,6442.6,6454.5,75188
ISUR,20210722,7.18,7.18,6.62,6.96,17950
ITX,20210722,28.55,29,28.4,28.4,1705080
IZER,20210722,8,8,7.7,7.96,3162
LBK,20210722,0.2968,0.299,0.2878,0.2878,1301240
LDA,20210722,1.7225,1.7675,1.7175,1.721,724490
LGT,20210722,11.2,11.2,11.05,11.2,740
LIB,20210722,2.5,2.5,2.5,2.5,500
LLN,20210722,5.6,5.72,5.57,5.6,27257
LLYC,20210722,14,14.08,11.032,12.4,176115
LOG,20210722,17.69,17.74,17.5,17.57,108516
LRE,20210722,5.28,5.28,5.2,5.27,16592
MAKS,20210722,23.6,23.8,23.1,23.5,1221
MAP,20210722,1.768,1.7935,1.7485,1.7485,1913528
MCM,20210722,15.9,16.32,15.9,16.32,9714
MDF,20210722,0.682,0.722,0.682,0.7055,499943
MEL,20210722,5.81,5.974,5.76,5.788,918423
MIO,20210722,7.15,7.15,6.8,6.8,6167
MONI,20210722,0.174,0.174,0.174,0.174,13125
MRL,20210722,9.396,9.5,9.226,9.254,551008
MTB,20210722,1.61,1.68,1.56,1.62,4153
MTS,20210722,26.49,26.77,26.315,26.405,434106
MVC,20210722,6.68,6.7,6.55,6.63,25637
NBI,20210722,6.35,6.35,6.3,6.4,123
NEA,20210722,5.78,5.8,5.78,5.8,1340
NHH,20210722,3.76,3.76,3.61,3.61,23351
NTH,20210722,1.66,1.675,1.66,1.675,3393
NTX,20210722,4.18,4.18,4.18,4.18,599
NXT,20210722,0.538,0.538,0.53,0.53,69971
NYE,20210722,0.0074,0.0085,0.0073,0.0079,85444000
OHL,20210722,0.595,0.602,0.584,0.584,799102
OLE,20210722,0.3518,0.3626,0.3464,0.3588,1077170
ORY,20210722,3.5,3.57,3.5,3.5,50372
PAR,20210722,4.49,4.5,4.43,4.45,4392
PHM,20210722,75.2,77.72,75.2,77.5,58455
PRM,20210722,12.55,13.2,12,13.05,17593
PRO,20210722,17.15,17.2,16.75,17,4277
PRS,20210722,0.819,0.82,0.805,0.811,44867
PSG,20210722,2.83,2.83,2.738,2.762,308270
PSI,20210722,4986.99,5053.19,5006.31,5012.43,5012
PVA,20210722,0.473,0.476,0.4655,0.4655,44726
R4,20210722,8.46,8.52,8.46,8.52,265
RDM,20210722,1.422,1.44,1.422,1.434,152271
REE,20210722,15.92,16.245,15.86,16.195,1900128
REN,20210722,2.1,2.21,2.1,2.12,93520
REP,20210722,9.31,9.414,9.137,9.191,4908362
RIO,20210722,3.44,3.44,3.44,3.56,1
RJF,20210722,5.1,5.14,4.94,4.98,22891
RLIA,20210722,0.668,0.686,0.668,0.682,3000
ROVI,20210722,59,59.4,58.4,59.4,27124
SAB,20210722,0.5396,0.5408,0.5212,0.5226,19630068
SAN,20210722,3.08,3.143,3.069,3.0785,35831362
SCYR,20210722,2.018,2.02,1.976,1.979,1622133
SLR,20210722,16.49,17.06,16.33,16.995,683021
SOL,20210722,6.8,6.8,6.505,6.585,56040
SPK,20210722,26.2,26.2,26.1,26.15,100252
SPS,20210722,0.951,0.97,0.89,0.89,80797
TEF,20210722,3.72,3.7625,3.709,3.71,8435908
TL5,20210722,5.14,5.32,5.14,5.185,114869
TLGO,20210722,4.31,4.375,4.25,4.25,43342
TRE,20210722,9.375,9.43,9.165,9.2,144352
TRG,20210722,0.464,0.464,0.431,0.4375,824030
TUB,20210722,1.47,1.476,1.422,1.462,113566
UBS,20210722,0.0175,0.0175,0.0171,0.0174,4027173
UNI,20210722,0.811,0.831,0.8035,0.8075,1532060
VER,20210722,3.8,3.8,3.79,3.8,1113
VID,20210722,105.4,105.4,102.8,104.6,3696
VIS,20210722,57,58.45,57,58.4,51467
VOC,20210722,1.1,1.145,1.1,1.145,3142
YAC1,20210722,1.27,1.28,1.27,1.28,86000
YEIS,20210722,7.35,7.35,7.35,7.35,200
YMHRE,20210722,3.96,3.96,3.96,3.96,4263
YTAR,20210722,73,73,73,72.5,1
ZOT,20210722,5.67,5.77,5.67,5.76,234884