A3M,20210809,3.526,3.55,3.496,3.508,79817
ACS,20210809,22.86,22.93,22.65,22.7,349859
ACX,20210809,11.23,11.32,11.15,11.28,380832
ADL,20210809,0.46,0.48,0.45,0.46,44111
ADX,20210809,1.915,1.915,1.881,1.899,134126
ADZ,20210809,4.29,4.29,4.29,4.37,300
AEDAS,20210809,25.75,25.75,25.2,25.35,8344
AENA,20210809,138.95,138.95,135.5,135.5,70621
AGIL,20210809,7.5,7.5,7.5,7.5,5154
AI,20210809,0.0946,0.0946,0.0928,0.0931,362994
AIR,20210809,116.92,116.92,114.68,115.02,2669
ALB,20210809,48.95,49.4,48.5,48.8,19177
ALC,20210809,27,27.6,27,27,285
ALM,20210809,13.66,13.91,13.66,13.9,200388
ALNT,20210809,15.75,15.75,15.75,15.75,815
AMP,20210809,0.1744,0.1744,0.1688,0.1692,551399
AMS,20210809,53.84,54.24,53.16,53.22,554119
ANA,20210809,132.7,134.9,132,133.2,111864
ANE,20210809,30.9,31.5,30.1,30.62,124585
APAM,20210809,52.7,53.38,52.22,52.9,499
APPS,20210809,8.06,8.1,7.925,7.975,111392
ARM,20210809,9.46,9.46,9.46,9.7,100
ART,20210809,4.08,4.08,3.96,3.96,1001
ATRY,20210809,10.1,10.1,10,10,27915
AZK,20210809,6.2,6.2,6.04,6.08,3174
BAIN,20210809,2.74,2.74,2.74,2.76,188
BBVA,20210809,5.747,5.794,5.713,5.76,9513060
BDL,20210809,112,113,112,113,1496
BKT,20210809,4.804,4.85,4.781,4.85,1950963
BKY,20210809,0.1909,0.194,0.185,0.192,1902354
CABK,20210809,2.637,2.651,2.613,2.637,6838832
CAF,20210809,36.55,36.85,36.5,36.65,14178
CASH,20210809,0.777,0.785,0.777,0.78,135751
CBAV,20210809,14.2,14.5,14.2,14.5,2843
CCEP,20210809,52.65,52.65,52.2,51.95,321
CDR,20210809,0.4735,0.487,0.4735,0.4865,52168
CIE,20210809,25.1,25.3,25.1,25.3,66779
CLNX,20210809,56.8,57.28,56.42,56.66,561306
CLR,20210809,1.55,1.55,1.55,1.55,2000
COL,20210809,9.35,9.445,9.25,9.285,383145
COM,20210809,0.996,1.035,0.982,1.02,30471
DIA,20210809,0.0246,0.0246,0.0232,0.0241,28805476
DOM,20210809,4.595,4.595,4.47,4.525,53796
EAT,20210809,6.8,6.8,6.25,6.31,8334
EBRO,20210809,17.12,17.2,16.92,16.96,44152
ECR,20210809,3.465,3.57,3.46,3.545,134720
EDR,20210809,6.28,6.44,6.28,6.39,35864
EEP,20210809,0.394,0.394,0.394,0.394,2088
EIDF,20210809,9.9,9.9,9.9,9.9,7856
EKT,20210809,10.96,10.98,10.94,10.94,256025
ELE,20210809,20.68,20.94,20.65,20.82,445488
ELZ,20210809,1.95,2.02,1.91,1.91,65281
ENC,20210809,2.598,2.6,2.558,2.572,575123
END,20210809,4.3,4.3,4.3,4.3,2895
ENER,20210809,5.45,5.45,5.24,5.43,1080
ENG,20210809,19.705,19.785,19.655,19.685,305946
ENO,20210809,10.2,10.25,10.15,10.15,4998
EZE,20210809,0.312,0.3155,0.309,0.3145,205878
FACE,20210809,4.18,4.18,3.8,3.96,74908
FAE,20210809,3.25,3.29,3.226,3.29,182787
FCC,20210809,9.7,9.8,9.6,9.6,9847
FDR,20210809,35.8,35.8,34.7,35.6,233272
FER,20210809,24.91,24.98,24.66,24.66,518708
GALQ,20210809,1.6,1.6,1.55,1.55,25801
GAM,20210809,24.63,24.97,24.54,24.64,562160
GAS,20210809,21.76,21.86,21.65,21.7,266695
GCO,20210809,31.75,32.3,31.6,32.15,9199
GEST,20210809,4.036,4.07,4.026,4.058,184988
GIGA,20210809,9.76,9.76,9.76,9.76,510
GRE,20210809,28.35,28.55,27.9,28.35,12245
GRF,20210809,20.85,21.04,20.74,20.99,485473
GRF.P,20210809,12.8,12.8,12.65,12.74,125252
GRI,20210809,2.14,2.14,2.14,2.14,601
GRN,20210809,12.3,12.3,12,12.3,11381
GSJ,20210809,5.09,5.24,5.09,5.1,14706
HLZ,20210809,13.8,13.9,13.6,13.6,2906
HOME,20210809,12.1,12.1,11.84,11.96,12228
IAG,20210809,2.051,2.051,1.978,1.988,14641965
IBE,20210809,10.145,10.225,10.14,10.18,4246712
IBG,20210809,19.1,19.7,19.1,19.7,7496
IDR,20210809,8.89,8.965,8.79,8.95,471535
IFF,20210809,0.665,0.665,0.665,0.665,362
INDDT,20210809,6772.9,6799.3,6749.6,6789.2,60568
ISUR,20210809,7.2,7.44,7.18,7.36,2553
ITX,20210809,28.73,28.78,28.48,28.63,796948
IZER,20210809,7.9,7.9,7.56,7.78,2838
LDA,20210809,1.66,1.7195,1.658,1.712,622071
LGT,20210809,11.6,11.6,11.6,11.75,15
LIB,20210809,2.22,2.22,2.22,2.22,2632
LLN,20210809,5.8,5.8,5.55,5.75,11641
LLYC,20210809,12.72,12.76,12.3,12.58,998
LOG,20210809,18.47,18.51,18.3,18.41,82069
LRE,20210809,5.42,5.5,5.41,5.47,15986
MAKS,20210809,25,25,25,25,30
MAP,20210809,1.7905,1.8095,1.788,1.8065,1109725
MCM,20210809,16.3,16.64,16.3,16.5,5681
MDF,20210809,0.8005,0.82,0.784,0.789,186371
MED,20210809,1.03,1.03,1.03,1.03,2940
MEL,20210809,5.95,5.998,5.87,5.954,565491
MIO,20210809,8.75,8.75,8.75,8.75,2151
MONI,20210809,0.19,0.19,0.19,0.19,10000
MRL,20210809,9.774,9.79,9.654,9.7,484854
MTB,20210809,1.8,1.9,1.73,1.76,38189
MTS,20210809,29.25,29.65,29.15,29.505,238220
MVC,20210809,7.05,7.28,7.05,7.21,25201
NBI,20210809,6.3,6.3,6.3,6.3,3200
NEA,20210809,5.58,5.7,5.58,5.7,1632
NHH,20210809,3.68,3.75,3.68,3.75,13998
NTH,20210809,1.69,1.69,1.665,1.67,6334
NTX,20210809,4.3,4.3,4.3,4.4,370
NXT,20210809,0.566,0.566,0.552,0.564,32607
NYE,20210809,0.0078,0.0084,0.0076,0.0079,22344200
OHL,20210809,0.595,0.599,0.5895,0.59,716531
OLE,20210809,0.333,0.3396,0.3322,0.3362,363744
ORY,20210809,3.45,3.57,3.375,3.54,283422
PANG,20210809,1.91,1.91,1.91,1.86,35
PAR,20210809,4.61,4.895,4.61,4.7,1495
PHM,20210809,69.06,71.46,69.06,71.22,104670
PRM,20210809,14.4,14.5,13.85,14.3,5624
PRO,20210809,17.2,17.4,17.2,17.2,500
PRS,20210809,0.85,0.86,0.849,0.85,228428
PSG,20210809,2.73,2.73,2.694,2.712,199119
PSI,20210809,5134.28,5155.42,5126.91,5153.8,5153
PVA,20210809,0.4535,0.4695,0.4535,0.458,14337
R4,20210809,8.6,8.6,8.52,8.52,854
RDM,20210809,1.426,1.44,1.426,1.44,742
REE,20210809,17,17.155,16.995,17.045,601513
REN,20210809,2.04,2.08,2.04,2.04,17350
REP,20210809,9.5,9.542,9.342,9.518,3836444
RIO,20210809,3.36,3.48,3.36,3.48,1048
RJF,20210809,5.25,5.25,5.15,5.15,56932
RLIA,20210809,0.744,0.744,0.724,0.724,1869
ROVI,20210809,60.2,61.8,58.9,61.5,32311
SAB,20210809,0.6194,0.6198,0.6068,0.6164,20690599
SAN,20210809,3.2255,3.2435,3.19,3.235,20009930
SCYR,20210809,2.078,2.08,2.034,2.04,947205
SLR,20210809,15.83,16.2,15.76,16.2,426409
SOL,20210809,6.92,6.975,6.755,6.83,34080
SPK,20210809,26.25,26.3,26.2,26.2,12307
SPS,20210809,0.915,0.954,0.915,0.948,6211
TEF,20210809,4.0735,4.154,4.0735,4.1535,10301222
TL5,20210809,4.96,5.03,4.926,4.98,283618
TLGO,20210809,4.85,4.86,4.65,4.68,75309
TRE,20210809,7.165,7.195,6.82,6.97,291251
TRG,20210809,0.4245,0.442,0.412,0.423,1050241
TUB,20210809,1.544,1.544,1.488,1.526,42957
UBS,20210809,0.0178,0.0178,0.0168,0.0169,19900291
UNI,20210809,0.763,0.7655,0.7445,0.7515,5133186
VER,20210809,3.795,3.89,3.795,3.885,4499
VID,20210809,97.6,100.2,97.6,99,3134
VIS,20210809,59.35,59.85,59.15,59.55,28148
VOC,20210809,1.105,1.13,1.105,1.13,1989
YAC1,20210809,1.26,1.26,1.26,1.26,829
YATO,20210809,9.5,9.5,9.5,9.5,1000
YEIS,20210809,7,7,7,7,1429
YNUM,20210809,1.8,1.8,1.8,1.8,2500
YTRA,20210809,6.95,6.95,6.95,6.95,380
YVBA,20210809,10.1,10.1,10.1,10.1,496
ZOT,20210809,5.69,5.76,5.69,5.7,82989