A3M,20210727,3.72,3.72,3.65,3.67,246438
ACS,20210727,22.07,22.23,21.65,22.07,760727
ACX,20210727,11.26,11.325,11.115,11.245,692930
ADL,20210727,0.49,0.504,0.48,0.48,80343
ADX,20210727,1.937,1.939,1.869,1.882,366295
ADZ,20210727,4.21,4.34,4.21,4.34,1075
AEDAS,20210727,26.05,26.6,26,26.6,22002
AENA,20210727,135.6,136.8,134.95,136.05,113295
AGIL,20210727,7.46,7.5,7.42,7.42,4540
AGS,20210727,2.88,2.88,2.88,2.88,500
AI,20210727,0.103,0.105,0.1014,0.104,1103672
AIR,20210727,112.16,112.8,111.02,112.4,8800
ALB,20210727,47.25,47.25,46,46.2,10927
ALC,20210727,24.8,24.8,24.8,25.4,38
ALM,20210727,13.35,13.42,12.95,13.21,780777
ALNT,20210727,15.5,16.5,15.5,16.3,28388
ALQ,20210727,4.84,4.84,4.84,4.84,1035
AMP,20210727,0.1704,0.177,0.1692,0.1722,1614225
AMS,20210727,56.9,57.28,55.74,55.94,758248
ANA,20210727,132.3,133,129.3,130.5,68221
ANE,20210727,29.4,30.02,29.4,29.96,128446
APAM,20210727,52,52,49.5,51.08,3205
APPS,20210727,8.53,8.8,8.325,8.57,247998
ARM,20210727,10.35,10.35,9.94,10.35,364
ART,20210727,3.94,3.94,3.9,3.9,3161
ATRY,20210727,9.4,9.5,9.4,9.44,7793
AZK,20210727,5.84,5.86,5.84,5.86,957
BAIN,20210727,2.7,2.7,2.7,2.7,211
BBVA,20210727,5.428,5.479,5.392,5.443,11598783
BDL,20210727,115,115,115,115,7
BKT,20210727,4.579,4.582,4.506,4.56,1668360
BKY,20210727,0.2,0.203,0.183,0.187,4044867
CABK,20210727,2.558,2.583,2.538,2.579,9904280
CAF,20210727,35.55,35.55,34.65,35.1,24646
CASH,20210727,0.808,0.813,0.799,0.804,201476
CBAV,20210727,14,14,14,14,6341
CCEP,20210727,51.55,52,51.55,51.85,622
CDR,20210727,0.48,0.481,0.4665,0.48,103425
CEV,20210727,7.7,7.7,7.7,7.7,698
CIE,20210727,25.32,25.32,24.44,24.56,161928
CLE,20210727,0.268,0.268,0.256,0.256,19095
CLNX,20210727,54.36,55.14,54.2,54.2,890026
CLR,20210727,1.54,1.58,1.5,1.54,2040
COL,20210727,8.93,9.04,8.93,9.025,606961
COM,20210727,1.075,1.075,0.982,1.01,75181
DIA,20210727,0.0294,0.031,0.0274,0.0289,110785987
DIA.D,20210727,0.0012,0.0022,0.0001,0.0001,699154300
DOM,20210727,4.65,4.65,4.54,4.57,46286
EAT,20210727,5.7,5.94,5.615,5.73,7134
EBRO,20210727,17.46,17.54,17.22,17.52,66682
ECR,20210727,3.235,3.25,3.17,3.23,113730
EDR,20210727,6.7,6.7,6.56,6.7,25156
EIDF,20210727,8.1,8.3,8.1,8.3,1258
EKT,20210727,10.96,10.96,10.96,10.96,104875
ELE,20210727,21.12,21.17,20.6,20.89,1150543
ELZ,20210727,2.12,2.2,2.05,2.07,59516
ENC,20210727,2.83,2.836,2.684,2.754,1886418
END,20210727,3.66,3.7,3.66,3.7,10929
ENER,20210727,5.4,5.4,5.2,5.2,368
ENG,20210727,18.68,19.18,18.655,19.145,887824
ENO,20210727,10.4,10.4,10.25,10.25,4215
EZE,20210727,0.3215,0.323,0.316,0.323,273884
FACE,20210727,4.51,4.6,4.415,4.535,8395
FAE,20210727,3.286,3.286,3.192,3.274,416350
FCC,20210727,9.36,9.37,9.2,9.22,42946
FDR,20210727,35.4,35.7,34.85,34.85,340415
FER,20210727,24.7,25.36,24.48,24.54,827842
GALQ,20210727,1.46,1.54,1.45,1.46,41494
GAM,20210727,22.54,22.74,22.11,22.33,1405768
GAS,20210727,22.38,22.61,22.3,22.57,510085
GCO,20210727,32,32.35,31.8,32.3,12425
GEST,20210727,4.37,4.37,4.046,4.074,541143
GIGA,20210727,9.78,9.78,9.78,9.78,757
GRE,20210727,28.95,28.95,27.35,27.5,39543
GRF,20210727,20.66,20.71,20.39,20.57,748254
GRF.P,20210727,12.82,12.99,12.65,12.68,104171
GRI,20210727,2.04,2.04,2.04,2.04,500
GRN,20210727,12.1,12.1,11.1,11.35,23239
GSJ,20210727,5.3,5.33,5.16,5.19,17149
HLZ,20210727,13.9,14,13.65,13.95,4883
HOME,20210727,11.7,12.06,11.64,11.88,90474
IAG,20210727,2.05,2.081,2.015,2.053,13342141
IBE,20210727,10.3,10.39,10.165,10.235,7732585
IBG,20210727,19,19.2,18.6,19,4101
IDR,20210727,7.96,8.035,7.77,7.98,997037
IFF,20210727,0.74,0.74,0.74,0.74,3000
INDDT,20210727,6585.2,6598.5,6519.7,6598.5,76221
ISUR,20210727,7.16,7.16,6.82,6.84,2174
ITX,20210727,28.59,28.68,28.3,28.38,2300214
IZER,20210727,7.9,7.9,7.44,7.86,2612
LBK,20210727,0.296,0.2968,0.2874,0.2876,1614963
LDA,20210727,1.769,1.7755,1.7335,1.7595,409773
LGT,20210727,11.15,11.15,11.15,11.2,100
LIB,20210727,2.36,2.36,2.32,2.32,1750
LLN,20210727,5.4,5.45,5.2,5.39,36898
LLYC,20210727,11.6,11.98,10.84,11.16,16657
LOG,20210727,18.19,18.33,17.81,18.26,184196
LRE,20210727,5.24,5.32,5.15,5.3,16597
MAKS,20210727,23.9,24,23.9,23.8,72
MAP,20210727,1.7865,1.7865,1.7525,1.778,1924763
MCM,20210727,16.2,16.36,16.18,16.18,4774
MDF,20210727,0.75,0.7755,0.75,0.766,220157
MEL,20210727,5.924,5.926,5.744,5.84,747616
MIO,20210727,6.75,6.8,6.75,6.8,1007
MONI,20210727,0.181,0.181,0.181,0.181,9110
MRL,20210727,9.522,9.522,9.34,9.43,315189
MTB,20210727,1.65,1.65,1.55,1.6,208
MTS,20210727,28.315,28.41,27.83,28.22,410927
MVC,20210727,7,7.1,6.87,6.95,11660
NBI,20210727,6.4,6.4,6.4,6.4,235
NEA,20210727,5.9,5.9,5.88,5.88,52
NHH,20210727,3.675,3.675,3.6,3.61,21305
NTH,20210727,1.68,1.77,1.68,1.74,19545
NTX,20210727,4.18,4.18,4.16,4.16,1201
NXT,20210727,0.53,0.63,0.53,0.608,591302
NYE,20210727,0.0075,0.0079,0.0074,0.0076,26888600
OHL,20210727,0.605,0.6085,0.586,0.592,599702
OLE,20210727,0.372,0.372,0.3642,0.3642,629205
ORY,20210727,3.59,3.59,3.52,3.54,31488
PANG,20210727,1.53,1.53,1.53,1.53,1106
PAR,20210727,4.64,4.7,4.58,4.65,8601
PHM,20210727,74.8,75.4,73.5,74.14,114252
PRM,20210727,12.95,12.95,12.65,12.9,2377
PRO,20210727,17,17,17,17,184
PRS,20210727,0.821,0.842,0.803,0.824,36524
PSG,20210727,2.836,2.836,2.778,2.828,257694
PSI,20210727,5100.94,5096.62,5006.89,5034.63,5034
PVA,20210727,0.476,0.476,0.462,0.464,9013
R4,20210727,8.44,8.52,8.44,8.52,2372
RBT,20210727,2.6,2.6,2.6,2.6,2000
RDM,20210727,1.436,1.44,1.436,1.44,4887
REE,20210727,16.255,16.385,16.185,16.375,854759
REN,20210727,2.07,2.09,1.955,2.03,184647
REP,20210727,9.461,9.461,9.255,9.438,4414408
RIO,20210727,3.46,3.46,3.46,3.56,71
RJF,20210727,4.97,5.09,4.97,5.07,17780
RLIA,20210727,0.698,0.702,0.686,0.686,60244
ROVI,20210727,61.5,61.7,60,60.3,58356
SAB,20210727,0.56,0.5626,0.5464,0.5588,24794111
SAN,20210727,3.157,3.1785,3.109,3.1555,31025072
SCYR,20210727,2.048,2.062,2,2.03,1653914
SLR,20210727,16.65,16.8,16.125,16.17,919864
SOL,20210727,6.44,6.57,6.2,6.385,68414
SPK,20210727,26.25,26.25,26.15,26.15,12171
SPS,20210727,0.874,0.945,0.874,0.901,37214
TEF,20210727,3.781,3.824,3.7555,3.819,7806480
TL5,20210727,5.21,5.225,5.055,5.185,469209
TLGO,20210727,4.32,4.33,4.255,4.28,25886
TRE,20210727,9.57,9.64,9.3,9.485,146124
TRG,20210727,0.412,0.412,0.397,0.398,1106967
TUB,20210727,1.52,1.53,1.468,1.482,112299
UBS,20210727,0.0187,0.0187,0.0178,0.0178,13292990
UNI,20210727,0.8245,0.8245,0.8,0.803,2837499
VER,20210727,3.8,3.8,3.79,3.8,3059
VID,20210727,106.2,106.2,102.6,103.6,6135
VIS,20210727,58.1,58.1,57.5,57.7,33173
VOC,20210727,1.105,1.105,1.105,1.105,4344
YAC1,20210727,1.28,1.29,1.27,1.29,337551
YEIS,20210727,7,7,7,7,280
YMHRE,20210727,4.04,4.04,4.04,4.04,1277
YPR2,20210727,0.67,0.67,0.67,0.67,7463
YPR3,20210727,0.67,0.67,0.67,0.67,7463
YVBA,20210727,10.4,10.4,10.4,10.4,9081
ZOT,20210727,5.74,5.75,5.59,5.66,316040