A3M,20210813,3.552,3.608,3.56,3.572,35825
ACS,20210813,23.13,23.6,23.33,23.47,209270
ACX,20210813,11.475,11.8,11.55,11.8,702450
ADL,20210813,0.45,0.598,0.494,0.56,532509
ADX,20210813,1.9,1.902,1.87,1.875,201530
ADZ,20210813,4.27,4.27,4.27,4.27,252
AEDAS,20210813,25.95,26.6,25.8,26.5,78115
AENA,20210813,139.3,139.35,135.8,137.2,24417
AGIL,20210813,7.84,7.74,7.74,7.74,903
AI,20210813,0.0885,0.094,0.091,0.0917,493830
AIR,20210813,115.38,116,115,115.46,2182
ALB,20210813,49.2,49.8,49,49.55,14647
ALC,20210813,27.8,27.8,27.8,27.8,200
ALM,20210813,13.91,13.91,13.56,13.77,150571
ALNT,20210813,15.8,16,15.75,16,1077
AMP,20210813,0.1758,0.1796,0.1736,0.175,1580497
AMS,20210813,52.48,53.82,52.24,53.28,308965
ANA,20210813,136,138.5,136.4,138,34292
ANE,20210813,31.32,31.01,30.16,30.4,22442
APAM,20210813,54,56.78,53.5,55.26,606
APPS,20210813,8.12,7.98,7.89,7.93,60355
ART,20210813,3.95,3.98,3.95,3.98,2957
ATRY,20210813,10.45,11.1,10.8,11,34131
AZK,20210813,6.04,6.04,5.92,5.98,3818
BAIN,20210813,2.84,2.84,2.64,2.64,1426
BBVA,20210813,5.892,5.913,5.845,5.869,3342143
BKT,20210813,4.869,4.91,4.84,4.877,757505
BKY,20210813,0.1887,0.1935,0.1892,0.1892,428526
CABK,20210813,2.65,2.658,2.625,2.641,2215453
CAF,20210813,37.2,37.8,37.2,37.2,6814
CASH,20210813,0.799,0.798,0.778,0.789,225527
CBAV,20210813,14.9,15.2,14.6,14.6,5960
CCEP,20210813,52,52.25,51.15,51.25,905
CDR,20210813,0.481,0.485,0.4725,0.485,13808
CIE,20210813,25.54,25.98,25.8,25.92,53066
CLNX,20210813,57.88,58.48,57.7,58.46,111896
CLR,20210813,1.49,1.49,1.4,1.46,20430
COL,20210813,9.385,9.535,9.33,9.435,212063
COM,20210813,1.02,1.005,0.95,0.95,11750
DIA,20210813,0.0229,0.0219,0.0208,0.021,233900198
DOM,20210813,4.6,4.58,4.495,4.545,17392
EAT,20210813,6.4,6.46,6.425,6.455,1369
EBRO,20210813,17.06,17.1,16.96,16.96,25301
ECR,20210813,3.475,3.46,3.375,3.38,84346
EDR,20210813,6.43,6.48,6.25,6.28,40368
EEP,20210813,0.362,0.376,0.362,0.376,6000
EIDF,20210813,11.8,11.8,11.8,11.8,3915
EKT,20210813,10.98,10.98,10.96,10.98,9172
ELE,20210813,20.75,20.86,20.72,20.83,168136
ELZ,20210813,2.02,2.21,2.1,2.14,60595
ENC,20210813,2.63,2.64,2.602,2.638,240299
END,20210813,4.4,4.4,4.38,4.38,3747
ENER,20210813,5.45,5.44,5.19,5.22,4911
ENG,20210813,19.715,19.83,19.615,19.815,222536
ENO,20210813,10.1,10.25,10.2,10.25,164
EZE,20210813,0.3155,0.3225,0.3165,0.32,138352
FACE,20210813,5.1,4.91,4.5,4.5,54831
FAE,20210813,3.28,3.294,3.278,3.286,49312
FCC,20210813,9.76,9.96,9.81,9.87,37926
FDR,20210813,35.1,36.5,34.9,36.45,237335
FER,20210813,25.13,25.3,25.09,25.18,139394
GALQ,20210813,1.55,1.52,1.515,1.52,16451
GAM,20210813,24.42,24.83,24.02,24.55,232743
GAS,20210813,21.8,21.81,21.71,21.78,134623
GCO,20210813,32.35,32.5,32.3,32.45,14413
GEST,20210813,4.166,4.258,4.154,4.182,231656
GIGA,20210813,9.4,9.8,9.76,9.78,2045
GRE,20210813,29.15,29.5,28.4,29.4,26692
GRF,20210813,20.67,20.8,20.5,20.55,246031
GRF.P,20210813,12.55,12.36,11.99,12.07,360930
GRI,20210813,2.2,2.2,2.2,2.2,2932
GRN,20210813,12.3,12.6,12.2,12.3,2611
GSJ,20210813,5.14,5.12,5.05,5.07,9701
HLZ,20210813,13.7,14.3,14,14.2,3674
HOME,20210813,12,12.6,12.36,12.5,31276
IAG,20210813,2,1.9775,1.95,1.9545,6116378
IBE,20210813,10.18,10.15,10.06,10.15,4000437
IBG,20210813,19.8,19.25,18.85,18.9,1510
IDR,20210813,8.9,9.02,8.85,8.885,322423
IFF,20210813,0.645,0.645,0.625,0.625,900
INDDT,20210813,6876.9,6900.1,6858.5,6884.1,39162
ISUR,20210813,7.28,7.44,7.3,7.3,802
ITX,20210813,29.3,30.14,29.69,29.94,750822
IZER,20210813,7.42,7.56,7.24,7.4,6288
LDA,20210813,1.744,1.762,1.738,1.7535,206446
LGT,20210813,11.8,12.2,11.7,12.2,2056
LIB,20210813,2.28,2.28,2.28,2.28,3450
LLN,20210813,5.58,5.7,5.5,5.5,9885
LLYC,20210813,12.6,12.6,12.4,12.6,1277
LOG,20210813,18.59,18.67,18.5,18.52,38579
LRE,20210813,5.4,5.59,5.41,5.53,50550
MAKS,20210813,24.4,24.6,24.4,24.6,457
MAP,20210813,1.814,1.8315,1.811,1.826,826273
MCM,20210813,16.72,16.74,16.62,16.72,3485
MDF,20210813,0.82,0.814,0.796,0.8095,133763
MED,20210813,0.99,0.99,0.99,0.99,5052
MEL,20210813,6.05,6.04,5.91,5.926,253807
MIO,20210813,9.8,10.1,9.8,10.1,1420
MONI,20210813,0,0.181,0.181,0.181,1000
MRL,20210813,9.732,9.97,9.754,9.86,222397
MTS,20210813,30.74,30.85,30.55,30.83,236989
MVC,20210813,7.24,7.24,7.11,7.21,4797
NBI,20210813,6.2,6.3,6.15,6.3,3100
NEA,20210813,5.72,5.8,5.62,5.62,2740
NHH,20210813,3.785,3.795,3.75,3.75,5950
NTH,20210813,1.675,1.68,1.63,1.645,46770
NTX,20210813,4.3,4.2,4.2,4.2,100
NXT,20210813,0.558,0.554,0.552,0.552,4000
NYE,20210813,0.0079,0.008,0.0075,0.0077,12444600
OHL,20210813,0.598,0.599,0.583,0.585,525344
OLE,20210813,0.3444,0.3466,0.3402,0.3458,271945
ORY,20210813,3.53,3.57,3.51,3.57,36226
PAR,20210813,4.72,4.87,4.73,4.87,325
PHM,20210813,69.3,70.44,69.22,69.96,51044
PRM,20210813,14.9,14.65,14.3,14.65,4560
PRO,20210813,17.4,17.4,17.2,17.2,93
PRS,20210813,0.855,0.86,0.82,0.83,72031
PSG,20210813,2.724,2.78,2.73,2.756,120600
PSI,20210813,5212.58,5213.51,5187.67,5211.54,5211
PVA,20210813,0.46,0.4615,0.4545,0.4575,32286
R4,20210813,8.48,8.56,8.48,8.56,654
RDM,20210813,1.434,1.44,1.436,1.436,13192
REE,20210813,17.205,17.275,17.125,17.23,188816
REN,20210813,2.1,2.09,2.06,2.09,732
REP,20210813,9.71,9.78,9.586,9.628,1813465
RIO,20210813,3.5,3.5,3.42,3.42,39
RJF,20210813,5.28,5.24,5.14,5.14,8784
RLIA,20210813,0.732,0.732,0.718,0.722,3300
ROVI,20210813,61,63.1,61.6,63,17774
SAB,20210813,0.6194,0.6204,0.608,0.6164,9694485
SAN,20210813,3.29,3.31,3.256,3.2625,13105448
SCYR,20210813,2.08,2.116,2.078,2.11,773029
SLR,20210813,16.1,16.035,15.73,15.77,254513
SOL,20210813,6.905,6.88,6.7,6.79,29030
SPK,20210813,26.25,26.25,26.2,26.2,6790
SPS,20210813,0.913,0.947,0.914,0.918,10066
TEF,20210813,4.246,4.322,4.25,4.279,7335026
TL5,20210813,5.155,5.275,5.1,5.24,114165
TLGO,20210813,4.78,4.76,4.575,4.615,30469
TRE,20210813,7.55,7.55,7.34,7.425,110493
TRG,20210813,0.425,0.432,0.4205,0.425,207367
TUB,20210813,1.526,1.52,1.488,1.52,45993
UBS,20210813,0.0169,0.0171,0.0168,0.0169,3548045
UNI,20210813,0.778,0.78,0.768,0.7775,629356
VER,20210813,3.815,3.87,3.795,3.87,410
VID,20210813,99.7,99.6,97.7,98.6,4991
VIS,20210813,61.2,60.9,60.3,60.4,6646
VOC,20210813,1.1,1.12,1.1,1.11,4181
YNUM,20210813,0,1.82,1.82,1.82,2515
ZOT,20210813,5.7,5.73,5.68,5.71,42019