A3M,20210810,3.542,3.574,3.494,3.558,77316
ACS,20210810,22.69,22.85,22.56,22.76,356012
ACX,20210810,11.375,11.375,11.195,11.315,389855
ADL,20210810,0.46,0.46,0.433,0.436,106535
ADX,20210810,1.9,1.925,1.899,1.905,194813
ADZ,20210810,4.29,4.37,4.29,4.37,382
AEDAS,20210810,25.4,25.55,25.3,25.4,10155
AENA,20210810,136.05,136.65,134.95,135.5,44809
AGIL,20210810,7.52,7.56,7.52,7.52,1455
AGS,20210810,2.61,2.88,2.61,2.88,2001
AI,20210810,0.0918,0.0939,0.0901,0.0901,850255
AIR,20210810,114.68,115.18,113.8,114.94,5248
ALB,20210810,49.35,49.35,48.6,48.85,10981
ALC,20210810,27.6,27.6,27.6,27.6,300
ALM,20210810,13.95,13.98,13.71,13.71,307531
ALNT,20210810,15.75,15.8,15.65,15.75,978
ALQ,20210810,5.4,5.4,5.4,5.4,1927
AMP,20210810,0.1692,0.1712,0.1692,0.1692,350027
AMS,20210810,53.26,53.26,52.02,52.42,944077
ANA,20210810,132.3,135.9,132.3,135.3,84734
ANE,20210810,31.4,31.54,30.78,31.01,139967
APAM,20210810,52.6,52.6,52.14,52.9,155
APPS,20210810,8.35,8.35,7.97,8.085,124802
ARM,20210810,9.96,10.2,9.96,9.7,39
ART,20210810,3.98,3.98,3.93,3.93,3530
ATRY,20210810,10,10.4,10,10.25,47248
AZK,20210810,6.08,6.08,5.9,5.94,5145
BBVA,20210810,5.735,5.831,5.722,5.826,11467682
BDL,20210810,112,112,112,113,21
BKT,20210810,4.85,4.85,4.731,4.794,1692605
BKY,20210810,0.194,0.197,0.1912,0.193,1197469
CABK,20210810,2.631,2.649,2.613,2.642,6423006
CAF,20210810,36.75,37,36.4,36.9,15076
CASH,20210810,0.78,0.783,0.766,0.773,461554
CBAV,20210810,14.1,14.9,14.1,14.9,3259
CCEP,20210810,52.1,53,52.1,52.9,1914
CDR,20210810,0.495,0.495,0.481,0.483,60810
CEV,20210810,7.55,7.55,7.55,7.55,1
CIE,20210810,25.2,25.6,25.16,25.16,113646
CLE,20210810,0.29,0.29,0.29,0.29,8620
CLNX,20210810,56.92,58.36,56.9,58,847768
CLR,20210810,1.49,1.54,1.49,1.54,3350
COL,20210810,9.275,9.36,9.155,9.22,458403
COM,20210810,1.015,1.02,0.974,1.015,11748
DIA,20210810,0.0242,0.0242,0.0223,0.0233,53518767
DOM,20210810,4.495,4.56,4.475,4.515,55411
EAT,20210810,6.175,6.47,6.175,6.37,2091
EBRO,20210810,16.96,17.1,16.92,17.1,61791
ECR,20210810,3.51,3.575,3.51,3.56,108385
EDR,20210810,6.17,6.4,6.17,6.37,46892
EEP,20210810,0.386,0.386,0.386,0.386,6500
EIDF,20210810,10.3,10.7,10.3,10.7,8822
EKT,20210810,10.94,10.98,10.94,10.96,126930
ELE,20210810,20.75,20.83,20.6,20.6,648551
ELZ,20210810,1.91,1.995,1.91,1.995,57918
ENC,20210810,2.58,2.662,2.55,2.66,532710
END,20210810,4.4,4.44,4.4,4.44,7176
ENER,20210810,5.43,5.43,5.23,5.25,2283
ENG,20210810,19.695,19.735,19.65,19.675,343613
ENO,20210810,10.25,10.3,10.1,10.1,10741
EZE,20210810,0.315,0.315,0.309,0.312,256337
FACE,20210810,3.975,3.975,3.86,3.88,9532
FAE,20210810,3.314,3.314,3.252,3.262,119327
FCC,20210810,9.62,9.81,9.62,9.76,17793
FDR,20210810,35.2,35.5,34.4,34.6,441172
FER,20210810,24.62,24.79,24.53,24.66,469617
GALQ,20210810,1.55,1.585,1.53,1.53,33922
GAM,20210810,24.79,24.96,24.17,24.75,696744
GAS,20210810,21.66,21.75,21.64,21.64,347494
GCO,20210810,32.3,32.4,32,32.35,6458
GEST,20210810,4.03,4.07,4.026,4.05,172244
GIGA,20210810,9.76,9.76,9.56,9.56,1895
GRE,20210810,28.35,29.25,28.15,29.25,18281
GRF,20210810,21.03,21.14,20.84,20.87,372170
GRF.P,20210810,12.66,12.85,12.58,12.68,70736
GRI,20210810,2.16,2.16,2.16,2.16,391
GRN,20210810,12.3,12.9,12.25,12.3,3806
GSJ,20210810,5.08,5.09,4.97,5.04,16999
HLZ,20210810,13.6,14.4,13.6,14.4,8842
HOME,20210810,12.1,12.1,11.88,12.04,15020
IAG,20210810,1.996,2,1.9555,1.974,12414696
IBE,20210810,10.185,10.23,10.145,10.16,5221053
IBG,20210810,19.7,19.8,19.35,19.75,1242
IDR,20210810,8.945,9.025,8.885,8.925,522575
IFF,20210810,0.68,0.71,0.68,0.71,1000
INDDT,20210810,6790.4,6807.8,6754,6795.6,61329
ISUR,20210810,7.36,7.4,7.3,7.38,712
ITX,20210810,28.76,28.97,28.56,28.79,1029559
IZER,20210810,7.74,7.8,7.6,7.7,2809
LDA,20210810,1.712,1.7495,1.6905,1.742,719952
LGT,20210810,11.9,11.95,11.8,11.95,3375
LIB,20210810,2.18,2.2,2.18,2.2,3600
LLN,20210810,5.7,5.75,5.6,5.7,18611
LLYC,20210810,12.3,12.58,12.3,12.58,487
LOG,20210810,18.44,18.5,18.35,18.46,71309
LRE,20210810,5.44,5.45,5.37,5.4,35409
MAKS,20210810,25,25,25,25,30
MAP,20210810,1.794,1.809,1.781,1.801,1312951
MCM,20210810,16.48,16.78,16.48,16.62,3406
MDF,20210810,0.786,0.8195,0.786,0.8115,208488
MED,20210810,1.03,1.03,1.03,1.03,4856
MEL,20210810,5.992,6.044,5.872,5.934,590215
MIO,20210810,8.8,8.8,8.8,8.8,351
MONI,20210810,0.19,0.19,0.19,0.19,10000
MRL,20210810,9.738,9.772,9.576,9.65,464415
MTB,20210810,1.75,1.75,1.75,1.75,1000
MTS,20210810,29.49,30.45,29.49,30.45,746538
MVC,20210810,7.24,7.28,7.19,7.24,26339
NBI,20210810,6.3,6.3,6.3,6.3,270
NEA,20210810,5.7,5.76,5.64,5.66,1926
NHH,20210810,3.8,3.8,3.705,3.705,12523
NTH,20210810,1.66,1.685,1.66,1.665,10931
NTX,20210810,4.3,4.3,4.3,4.4,83
NXT,20210810,0.546,0.564,0.546,0.564,1260
NYE,20210810,0.0079,0.0082,0.0079,0.008,18346700
OHL,20210810,0.59,0.595,0.585,0.585,354855
OLE,20210810,0.335,0.3474,0.335,0.3418,982802
ORY,20210810,3.56,3.56,3.43,3.51,129256
PANG,20210810,1.86,1.86,1.86,1.86,456
PAR,20210810,4.64,4.745,4.62,4.63,8022
PHM,20210810,71.5,71.68,69.7,70.16,84648
PRM,20210810,13.95,14.7,13.95,14.55,7017
PRO,20210810,17.4,17.6,17.1,17.2,611
PRS,20210810,0.85,0.86,0.845,0.845,23188
PSG,20210810,2.71,2.71,2.67,2.69,203960
PSI,20210810,5152.21,5156.08,5127.76,5149.64,5149
PVA,20210810,0.468,0.47,0.45,0.4695,28600
R4,20210810,8.54,8.54,8.48,8.52,911
RDM,20210810,1.434,1.44,1.434,1.434,103576
REE,20210810,17.08,17.115,17.005,17.04,621722
REN,20210810,2.04,2.1,2.02,2.1,22802
REP,20210810,9.518,9.654,9.452,9.621,3650552
RIO,20210810,3.52,3.52,3.4,3.4,3330
RJF,20210810,5.11,5.17,5.11,5.17,7320
RLIA,20210810,0.73,0.73,0.726,0.726,14526
ROVI,20210810,61.8,61.8,60.1,60.3,21700
SAB,20210810,0.611,0.6152,0.601,0.6106,16807972
SAN,20210810,3.222,3.2605,3.2005,3.2605,24181283
SCYR,20210810,2.05,2.062,2.028,2.056,873879
SLR,20210810,16.25,16.465,15.965,16.275,416935
SOL,20210810,6.845,6.9,6.7,6.89,30254
SPK,20210810,26.2,26.25,26.2,26.2,12616
SPS,20210810,0.953,0.953,0.911,0.943,10680
TEF,20210810,4.1615,4.192,4.12,4.191,11836458
TL5,20210810,4.914,5.085,4.914,5.07,202014
TLGO,20210810,4.75,4.75,4.665,4.67,31043
TRE,20210810,6.98,7.595,6.955,7.45,729726
TRG,20210810,0.415,0.425,0.415,0.4185,165410
TUB,20210810,1.472,1.524,1.472,1.49,75609
UBS,20210810,0.017,0.0173,0.0168,0.0173,7961801
UNI,20210810,0.759,0.767,0.747,0.7635,2730753
VER,20210810,3.92,3.92,3.815,3.825,1394
VID,20210810,100,100,97.8,98,4407
VIS,20210810,59.8,60.4,59.5,60.35,38555
VOC,20210810,1.11,1.11,1.1,1.1,31817
YAC1,20210810,1.26,1.26,1.26,1.26,829
YATO,20210810,9.5,9.5,9.5,9.5,1000
YEIS,20210810,6.95,6.95,6.95,7,190
YGOP,20210810,14.8,14.8,14.8,14.8,338
YNUM,20210810,1.8,1.8,1.8,1.8,2500
YORE,20210810,1.04,1.04,1.04,1.04,62100
YQPQ,20210810,1.03,1.03,1.01,1.01,6300
YTRA,20210810,6.95,6.95,6.95,6.95,380
YVBA,20210810,10.1,10.1,10.1,10.1,496
ZOT,20210810,5.74,5.74,5.67,5.7,93234