A3M,20210812,3.552,3.624,3.552,3.592,117039
ACS,20210812,23.13,23.4,23.13,23.24,336067
ACX,20210812,11.475,11.555,11.4,11.52,485086
ADL,20210812,0.45,0.494,0.45,0.494,180630
ADX,20210812,1.9,1.919,1.899,1.906,177097
ADZ,20210812,4.27,4.27,4.27,4.37,102
AEDAS,20210812,25.95,26.4,25.5,26.25,88708
AENA,20210812,139.3,140.25,138.45,138.45,66773
AGIL,20210812,7.84,7.84,7.7,7.76,6736
AI,20210812,0.0885,0.096,0.0883,0.093,2239408
AIR,20210812,115.38,115.88,114.62,115.4,972
ALB,20210812,49.2,49.45,49.15,49.3,6692
ALM,20210812,13.91,13.91,13.74,13.85,168139
ALNT,20210812,15.75,15.75,15.75,15.75,131
ALQ,20210812,5.35,5.35,5.35,5.35,643
AMP,20210812,0.1758,0.176,0.1702,0.1754,913554
AMS,20210812,52.48,52.74,52.1,52.28,858953
ANA,20210812,136,137.2,134.7,137.2,65071
ANE,20210812,31.32,31.39,30.71,30.74,27564
APAM,20210812,54,54,53.54,53.64,1238
APPS,20210812,8.12,8.12,7.98,8,55220
ARM,20210812,9.9,9.9,9.8,9.9,1106
ART,20210812,3.95,3.95,3.95,3.93,24
ATRY,20210812,10.45,10.9,10.4,10.85,95093
AZK,20210812,6.04,6.04,5.9,5.9,3219
BAIN,20210812,2.64,2.64,2.64,2.64,631
BBVA,20210812,5.892,5.932,5.854,5.889,9680037
BDL,20210812,112,112,112,113,115
BKT,20210812,4.869,4.909,4.825,4.861,1551949
BKY,20210812,0.1887,0.1934,0.1887,0.191,533711
CABK,20210812,2.65,2.658,2.63,2.636,6729891
CAF,20210812,37.2,38,37.2,37.4,27428
CASH,20210812,0.799,0.806,0.783,0.783,540602
CBAV,20210812,14.9,14.9,14.7,14.9,2866
CCEP,20210812,53.6,53.6,52,52.05,1386
CDR,20210812,0.481,0.485,0.474,0.48,51292
CIE,20210812,25.54,25.96,25.44,25.92,134270
CLE,20210812,0.276,0.276,0.276,0.276,10500
CLNX,20210812,57.88,58.46,57.74,58.12,508369
COL,20210812,9.385,9.42,9.325,9.35,298978
COM,20210812,1.02,1.1,0.982,0.982,88159
DIA,20210812,0.0229,0.0229,0.0222,0.0222,46996188
DOM,20210812,4.6,4.6,4.505,4.55,55455
EAT,20210812,6.4,6.48,6.4,6.48,6614
EBRO,20210812,17.06,17.08,16.98,16.98,59720
ECR,20210812,3.475,3.5,3.365,3.405,187758
EDR,20210812,6.43,6.58,6.27,6.38,68316
EEP,20210812,0.376,0.376,0.368,0.368,7088
EIDF,20210812,11.6,11.8,11.6,11.8,7689
EKT,20210812,10.98,11,10.96,10.96,34094
ELE,20210812,20.75,20.88,20.71,20.79,463176
ELZ,20210812,2.02,2.19,2.02,2.13,148011
ENC,20210812,2.63,2.68,2.618,2.628,532150
END,20210812,4.44,4.44,4.3,4.3,1793
ENER,20210812,5.45,5.45,5.22,5.25,5670
ENG,20210812,19.715,19.81,19.69,19.705,651597
ENO,20210812,10.1,10.25,10.1,10.1,16694
EZE,20210812,0.3155,0.325,0.3155,0.324,97900
FACE,20210812,5.1,5.29,4.765,4.85,145186
FAE,20210812,3.28,3.3,3.26,3.288,96333
FCC,20210812,9.76,9.88,9.76,9.86,22729
FDR,20210812,35.1,35.4,34.5,34.85,243482
FER,20210812,25.13,25.33,25.11,25.19,465479
GALQ,20210812,1.55,1.55,1.51,1.54,11225
GAM,20210812,24.42,24.69,24.18,24.29,557178
GAS,20210812,21.8,21.85,21.7,21.76,386344
GCO,20210812,32.35,32.5,32.1,32.5,19852
GEST,20210812,4.166,4.228,4.14,4.198,193507
GIGA,20210812,9.4,9.78,9.4,9.78,4806
GRE,20210812,29.15,29.15,28.5,28.75,18424
GRF,20210812,20.67,20.84,20.57,20.78,547898
GRF.P,20210812,12.55,12.61,12.42,12.45,202781
GRI,20210812,2.22,2.22,2.22,2.22,2000
GRN,20210812,12.3,12.3,12.2,12.3,11133
GSJ,20210812,5.14,5.15,5.01,5.14,25600
HLZ,20210812,13.7,14.1,13.7,13.9,5932
HOME,20210812,12,12.52,12,12.4,161930
IAG,20210812,2,2.017,1.961,1.9635,8917893
IBE,20210812,10.18,10.23,10.12,10.135,5484016
IBG,20210812,19.8,19.8,19.05,19.1,2760
IDR,20210812,8.9,9.065,8.855,9.02,701312
IFF,20210812,0.675,0.675,0.675,0.675,310
INDDT,20210812,6857,6885.8,6851.5,6866.9,59530
ISUR,20210812,7.28,7.42,7.28,7.38,561
ITX,20210812,29.3,29.8,29.29,29.75,1766053
IZER,20210812,7.42,7.6,7.42,7.56,2080
LDA,20210812,1.744,1.765,1.7305,1.752,580884
LGT,20210812,11.8,12.15,11.65,12.05,975
LIB,20210812,2.2,2.24,2.2,2.24,3700
LLN,20210812,5.58,5.7,5.54,5.68,6173
LLYC,20210812,12.6,12.6,12.6,12.4,80
LOG,20210812,18.59,18.68,18.44,18.62,139500
LRE,20210812,5.4,5.47,5.4,5.44,8092
MAKS,20210812,25,25,24.4,24.4,1105
MAP,20210812,1.814,1.832,1.81,1.826,1885577
MCM,20210812,16.72,16.72,16.56,16.72,4571
MDF,20210812,0.82,0.837,0.8005,0.809,141690
MED,20210812,1,1,0.99,0.99,4976
MEL,20210812,6.05,6.118,5.952,5.952,538606
MIO,20210812,9.35,9.35,9.35,9.35,390
MRL,20210812,9.732,9.88,9.71,9.82,531671
MTB,20210812,1.87,1.87,1.75,1.75,29135
MTS,20210812,30.74,30.82,30.375,30.485,347313
MVC,20210812,7.24,7.24,7.17,7.24,23425
NBI,20210812,6.2,6.2,6.05,6.05,2302
NEA,20210812,5.72,5.8,5.7,5.7,4541
NHH,20210812,3.8,3.87,3.755,3.755,9572
NTH,20210812,1.69,1.695,1.665,1.695,9847
NTX,20210812,4.3,4.3,4.3,4.3,1203
NXT,20210812,0.558,0.558,0.558,0.558,31062
NYE,20210812,0.0079,0.0079,0.0076,0.0078,15083300
OHL,20210812,0.598,0.6035,0.592,0.5935,323025
OLE,20210812,0.3444,0.347,0.341,0.3462,298587
ORY,20210812,3.53,3.54,3.495,3.535,47383
PANG,20210812,1.74,1.74,1.74,1.78,100
PAR,20210812,4.72,4.9,4.71,4.9,13824
PHM,20210812,69.3,70.24,68.8,69.92,65343
PRM,20210812,14.9,14.95,13.9,14.4,14757
PRO,20210812,17.2,17.2,17.2,17.2,545
PRS,20210812,0.855,0.86,0.846,0.853,16364
PSG,20210812,2.724,2.77,2.724,2.734,107525
PSI,20210812,5182.78,5228.92,5187.74,5215.95,5215
PVA,20210812,0.46,0.467,0.452,0.4555,58210
R4,20210812,8.48,8.54,8.48,8.48,2213
RDM,20210812,1.434,1.44,1.434,1.436,2594
REE,20210812,17.205,17.26,17.15,17.225,522829
REN,20210812,2.1,2.11,2.06,2.09,17187
REP,20210812,9.71,9.85,9.675,9.744,4304814
RIO,20210812,3.5,3.52,3.44,3.5,2142
RJF,20210812,5.28,5.28,5.12,5.12,22802
RLIA,20210812,0.72,0.73,0.72,0.724,27999
ROVI,20210812,61,61.8,60.9,61.8,20554
SAB,20210812,0.6194,0.6204,0.612,0.615,14427180
SAN,20210812,3.29,3.2945,3.256,3.2755,21898673
SCYR,20210812,2.08,2.136,2.08,2.092,1020171
SEC,20210812,7.55,7.55,7.55,7.55,306
SLR,20210812,16.1,16.19,15.88,15.955,388351
SOL,20210812,6.905,7.08,6.695,6.75,85054
SPK,20210812,26.25,26.25,26.2,26.2,33688
SPS,20210812,0.913,0.949,0.913,0.938,15449
TEF,20210812,4.246,4.294,4.2355,4.281,12142199
TL5,20210812,5.155,5.31,5.155,5.195,193108
TLGO,20210812,4.78,4.805,4.7,4.71,41229
TRE,20210812,7.55,7.7,7.465,7.52,295740
TRG,20210812,0.425,0.44,0.425,0.427,439912
TUB,20210812,1.526,1.526,1.48,1.506,111692
UBS,20210812,0.0169,0.0171,0.0169,0.0169,2852077
UNI,20210812,0.778,0.7935,0.7685,0.7735,5076515
VER,20210812,3.815,3.88,3.815,3.82,355
VID,20210812,99.7,99.7,97.8,99.2,2957
VIS,20210812,61.2,61.45,60.25,60.45,33374
VOC,20210812,1.1,1.1,1.1,1.1,4111
YAC1,20210812,1.27,1.27,1.26,1.26,1470
YEIS,20210812,6.95,6.95,6.95,7,190
YPARK,20210812,1.52,1.52,1.52,1.52,900
YVIT,20210812,11.6,11.6,11.6,11.6,432
ZOT,20210812,5.7,5.72,5.68,5.7,76567