A3M,20210804,3.496,3.496,3.432,3.462,109344
ACS,20210804,22.8,22.8,22.41,22.5,300533
ACX,20210804,11.235,11.24,11.05,11.065,423431
ADL,20210804,0.46,0.48,0.46,0.46,47533
ADX,20210804,1.911,1.912,1.881,1.888,281556
ADZ,20210804,4.3,4.38,4.27,4.37,1060
AEDAS,20210804,25.5,25.55,25.15,25.55,10654
AENA,20210804,134.9,134.9,132.7,133.85,99040
AGIL,20210804,7.4,7.5,7.4,7.5,2539
AGS,20210804,2.61,2.61,2.61,2.88,1
AI,20210804,0.0948,0.095,0.092,0.0939,988350
AIR,20210804,115.9,116,113.62,114.18,3041
ALB,20210804,47.75,48,47.35,48,3620
ALC,20210804,26.4,26.4,26.4,26.4,339
ALM,20210804,13.57,13.64,13.44,13.61,236325
ALNT,20210804,16,16.1,15.85,16,831
ALQ,20210804,5.55,5.55,5.55,5.55,2833
AMP,20210804,0.1736,0.1736,0.17,0.17,568117
AMS,20210804,53.8,53.98,53.24,53.4,929759
ANA,20210804,129,131.3,128.2,130.5,65446
ANE,20210804,30.5,30.99,29.81,30.9,88892
APAM,20210804,52.02,53.5,52.02,53.32,628
APPS,20210804,8.11,8.18,8.08,8.16,131256
ARM,20210804,9.34,9.84,9.34,9.7,438
ART,20210804,4.1,4.1,3.93,3.93,3784
ATRY,20210804,9.84,9.84,9.7,9.8,1597
AZK,20210804,6.02,6.02,5.9,6,3976
BAIN,20210804,2.8,2.82,2.8,2.82,386
BBVA,20210804,5.59,5.67,5.569,5.664,13546076
BDL,20210804,112,113,112,112,702
BKT,20210804,4.638,4.67,4.598,4.669,1065713
BKY,20210804,0.1902,0.193,0.1843,0.189,2312339
CABK,20210804,2.57,2.573,2.515,2.556,6961817
CAF,20210804,34.05,36.7,34.05,36.6,49149
CASH,20210804,0.796,0.803,0.777,0.781,273333
CBAV,20210804,14.1,14.1,13.8,13.8,18323
CCEP,20210804,52.25,52.25,51.75,52.05,15
CDR,20210804,0.49,0.49,0.47,0.485,117410
CEV,20210804,7.55,7.55,7.55,7.55,1245
CIE,20210804,24.86,25.1,24.74,24.9,97220
CLE,20210804,0.296,0.296,0.282,0.282,8830
CLNX,20210804,55.72,57.14,55.44,56.96,1131011
CLR,20210804,1.54,1.54,1.54,1.55,150
CMM,20210804,0.94,0.94,0.94,0.92,3
COL,20210804,9.195,9.195,8.935,9.055,439375
COM,20210804,1.05,1.14,1.05,1.11,57577
DIA,20210804,0.0239,0.0254,0.0239,0.0247,25980992
DOM,20210804,4.44,4.52,4.44,4.5,276193
EAT,20210804,6.04,6.41,6.04,6.4,17272
EBRO,20210804,17.1,17.26,16.98,17,62559
ECR,20210804,3.575,3.64,3.54,3.6,157413
EDR,20210804,6.54,6.62,6.37,6.44,53540
EEP,20210804,0.374,0.374,0.374,0.374,3800
EIDF,20210804,8.65,9.05,8.65,9.05,9747
EKT,20210804,11,11,10.84,10.98,9811
ELE,20210804,21.09,21.11,20.69,20.7,1232425
ELZ,20210804,1.99,2.01,1.91,1.955,38124
ENC,20210804,2.67,2.67,2.594,2.63,392741
END,20210804,4.18,4.2,4.18,4.2,4162
ENER,20210804,5.36,5.4,5.26,5.38,9244
ENG,20210804,19.75,19.8,19.485,19.71,594549
ENO,20210804,10.3,10.4,10.15,10.25,18826
EZE,20210804,0.32,0.32,0.311,0.3165,465768
FACE,20210804,4.085,4.2,4.05,4.16,9798
FAE,20210804,3.228,3.256,3.212,3.234,261949
FCC,20210804,9.72,9.8,9.65,9.71,74676
FDR,20210804,35.9,36.05,35.3,35.9,240127
FER,20210804,25,25.01,24.73,24.82,443932
GALQ,20210804,1.52,1.58,1.455,1.58,69132
GAM,20210804,24.05,24.45,23.58,24.31,1088661
GAS,20210804,21.94,21.94,21.72,21.82,573233
GCO,20210804,31.65,32.25,31.25,31.55,14427
GEST,20210804,4.19,4.19,4.072,4.074,177988
GIGA,20210804,9.4,9.5,9.4,9.5,1648
GRE,20210804,29.15,29.15,27.8,27.85,18109
GRF,20210804,21.18,21.45,21.01,21.18,612369
GRF.P,20210804,13.26,13.26,12.82,12.9,86322
GRN,20210804,12.05,12.05,11.7,11.9,2635
GSJ,20210804,5.16,5.17,5.05,5.17,9401
HLZ,20210804,13.8,14,13.7,13.7,1310
HOME,20210804,12,12.02,11.82,11.94,28635
IAG,20210804,2.03,2.049,1.9875,2.006,7644727
IBE,20210804,10.29,10.3,10.18,10.23,7054759
IBG,20210804,18.8,19.25,18.8,19.05,3584
IDR,20210804,8.74,8.805,8.635,8.67,395293
INDDT,20210804,6754,6754,6665.4,6707.2,79017
ISUR,20210804,7.36,7.4,7.32,7.38,1577
ITX,20210804,29.04,29.05,28.58,28.65,1260747
IZER,20210804,7.9,7.9,7.9,8,159
KOM,20210804,2.4,2.4,2.4,2.3,100
LDA,20210804,1.698,1.719,1.6595,1.679,1173252
LGT,20210804,11.6,11.6,11.6,11.35,1
LIB,20210804,2.22,2.22,2.22,2.22,1200
LLN,20210804,5.65,5.8,5.65,5.72,20120
LLYC,20210804,11.96,12.68,11.96,12.6,6965
LOG,20210804,18.35,18.36,18.22,18.25,82814
LRE,20210804,5.43,5.43,5.38,5.4,38969
MAKS,20210804,25.2,25.2,24.8,25,70
MAP,20210804,1.785,1.7875,1.7585,1.7785,1558461
MCM,20210804,16.66,16.78,16.44,16.68,2837
MDF,20210804,0.815,0.834,0.79,0.796,319189
MED,20210804,0.99,0.99,0.99,0.99,4186
MEL,20210804,5.76,5.804,5.62,5.67,703208
MIO,20210804,7.45,7.65,7.45,7.65,2066
MONI,20210804,0.186,0.186,0.186,0.186,11047
MRL,20210804,9.408,9.536,9.382,9.536,381983
MTB,20210804,1.66,1.68,1.62,1.67,22211
MTS,20210804,29.41,29.665,29.25,29.355,284605
MVC,20210804,6.86,7,6.85,7,7082
NBI,20210804,6.2,6.2,6.2,6.2,300
NEA,20210804,5.8,5.8,5.52,5.64,10505
NHH,20210804,3.62,3.7,3.62,3.675,1807
NTH,20210804,1.675,1.695,1.655,1.655,15876
NTX,20210804,4.24,4.24,4.18,4.18,3801
NXT,20210804,0.56,0.56,0.546,0.56,98541
NYE,20210804,0.0075,0.0087,0.0075,0.0087,111008100
OHL,20210804,0.61,0.61,0.59,0.5945,1082009
OLE,20210804,0.338,0.3426,0.337,0.337,852989
ORY,20210804,3.43,3.45,3.305,3.355,125239
PANG,20210804,1.84,1.86,1.84,1.86,4353
PAR,20210804,4.82,4.82,4.63,4.63,2893
PHM,20210804,74.56,74.56,72.4,72.52,109532
PRM,20210804,14.15,14.8,13.8,14.25,10296
PRO,20210804,17.2,17.4,17.2,17,396
PRS,20210804,0.848,0.88,0.847,0.847,53354
PSG,20210804,2.766,2.786,2.726,2.744,254624
PSI,20210804,5123.61,5136.83,5106.65,5115.93,5115
PVA,20210804,0.4655,0.4795,0.45,0.4655,153477
R4,20210804,8.6,8.6,8.5,8.6,1224
RDM,20210804,1.44,1.44,1.434,1.436,44501
REE,20210804,17,17,16.725,16.94,1175228
REN,20210804,2.03,2.05,2.02,2.03,6603
REP,20210804,9.598,9.609,9.303,9.43,3988594
RIO,20210804,3.36,3.6,3.36,3.42,8297
RJF,20210804,5.2,5.31,5.15,5.28,56527
RLIA,20210804,0.746,0.746,0.722,0.724,15841
ROVI,20210804,60.2,61.1,58.8,60.2,28470
SAB,20210804,0.599,0.599,0.5702,0.5876,23681087
SAN,20210804,3.118,3.1415,3.076,3.1355,22771125
SCYR,20210804,2.072,2.072,2.024,2.05,1098396
SLR,20210804,16.27,16.27,15.725,16.04,615850
SOL,20210804,6.83,6.83,6.54,6.715,33451
SPK,20210804,26.2,26.4,26.2,26.25,17735
SPS,20210804,0.97,0.97,0.883,0.925,19789
TEF,20210804,4.05,4.1335,4.0405,4.0575,15635179
TL5,20210804,4.95,5.025,4.942,4.968,156168
TLGO,20210804,4.43,4.5,4.4,4.5,60738
TRE,20210804,7.145,7.35,6.725,6.87,725910
TRG,20210804,0.404,0.404,0.393,0.3945,108901
TUB,20210804,1.544,1.544,1.518,1.518,51026
UBS,20210804,0.0181,0.0181,0.0176,0.018,7230384
UNI,20210804,0.772,0.772,0.7475,0.752,3850686
VER,20210804,3.87,3.89,3.795,3.88,2436
VID,20210804,101.4,101.4,99.9,99.9,2989
VIS,20210804,60.4,60.55,59.4,60.2,76082
VOC,20210804,1.105,1.145,1.1,1.11,22182
YAC1,20210804,1.28,1.28,1.27,1.27,12404
YORE,20210804,1.04,1.04,1.04,1.04,500
YVIT,20210804,11.5,11.5,11.5,11.5,440
ZOT,20210804,5.78,5.83,5.68,5.72,193095