A3M,20210816,3.528,3.59,3.51,3.552,97355
ACS,20210816,23.27,23.38,22.85,23.04,499706
ACX,20210816,11.75,11.765,11.505,11.575,525769
ADL,20210816,0.576,0.596,0.55,0.576,146708
ADX,20210816,1.872,1.904,1.872,1.894,199479
ADZ,20210816,4.27,4.27,4.27,4.37,458
AEDAS,20210816,26.85,27.45,26.15,27,66771
AENA,20210816,136.7,138.2,135.25,136.55,50427
AGIL,20210816,7.72,7.72,7.64,7.74,442
AI,20210816,0.0938,0.0968,0.092,0.0962,1607414
AIR,20210816,114.52,114.78,113.58,114.2,3617
ALB,20210816,49.9,49.9,49,49,5996
ALC,20210816,27.6,27.6,27.6,27.8,100
ALM,20210816,13.92,14.96,13.69,14.8,1132083
ALNT,20210816,15.75,16,15.75,16,1974
AMP,20210816,0.1726,0.1782,0.1726,0.176,856319
AMS,20210816,52.78,53.02,51.88,52.14,641902
ANA,20210816,137.5,138.3,136.6,138,43196
ANE,20210816,30.01,30.48,29.61,30.08,24032
APAM,20210816,56.5,56.5,53.1,53.48,814
APPS,20210816,7.955,7.955,7.795,7.815,116216
ARM,20210816,10.4,10.4,10.4,9.9,3
ART,20210816,3.95,3.95,3.95,3.98,48
ATRY,20210816,11.05,11.15,11,11.05,24295
AZK,20210816,6.04,6.04,5.92,5.98,3868
BAIN,20210816,2.84,2.84,2.82,2.82,392
BBVA,20210816,5.79,5.904,5.75,5.816,7446118
BDL,20210816,112,112,112,113,115
BKT,20210816,4.832,4.882,4.818,4.841,1154855
BKY,20210816,0.1892,0.1969,0.1888,0.1902,1343128
CABK,20210816,2.62,2.653,2.608,2.612,5826009
CAF,20210816,37.4,37.4,36.9,37.1,11317
CASH,20210816,0.8,0.8,0.779,0.791,169983
CBAV,20210816,15.2,20,15.2,20,7917
CCEP,20210816,51,51.35,51,51.25,382
CDR,20210816,0.49,0.6,0.49,0.565,1609797
CEV,20210816,7.55,7.55,7.55,7.55,59
CIE,20210816,25.8,26.06,25.7,25.9,121998
CLE,20210816,0.276,0.276,0.276,0.276,10500
CLNX,20210816,58.42,58.98,57.94,58.08,472896
CLR,20210816,1.47,1.53,1.47,1.53,1112
COL,20210816,9.395,9.54,9.395,9.515,442038
COM,20210816,0.962,0.98,0.95,0.95,21548
DIA,20210816,0.021,0.0215,0.0208,0.021,82215463
DOM,20210816,4.59,4.59,4.51,4.54,26422
EAT,20210816,6.49,6.49,6.275,6.485,2025
EBRO,20210816,16.98,17,16.92,16.98,26383
ECR,20210816,3.38,3.45,3.355,3.355,121379
EDR,20210816,6.37,6.39,6.16,6.25,49526
EEP,20210816,0.38,0.38,0.38,0.376,50
EIDF,20210816,11.8,11.8,11.8,11.8,932
EKT,20210816,10.96,10.98,10.94,10.94,14766
ELE,20210816,20.77,20.8,20.66,20.71,700370
ELZ,20210816,2.19,2.2,2.14,2.17,12403
ENC,20210816,2.624,2.624,2.562,2.59,586120
END,20210816,4.44,4.44,4.26,4.26,1789
ENER,20210816,5.34,5.34,5.2,5.28,651
ENG,20210816,19.79,19.915,19.775,19.845,403743
ENO,20210816,10.3,10.3,10.15,10.15,3050
EZE,20210816,0.3245,0.325,0.317,0.32,387109
FACE,20210816,4.69,4.69,4.35,4.35,28364
FAE,20210816,3.29,3.372,3.262,3.372,389661
FCC,20210816,9.98,9.99,9.78,9.86,20645
FDR,20210816,36.1,37.15,36,37,259223
FER,20210816,24.98,25.01,24.78,24.9,519314
GALQ,20210816,1.53,1.53,1.53,1.53,3369
GAM,20210816,24.28,24.54,24.02,24.54,644384
GAS,20210816,21.74,21.85,21.74,21.76,321566
GCO,20210816,31.6,32.45,31.6,32.4,8075
GEST,20210816,4.158,4.232,4.112,4.176,236145
GIGA,20210816,9.8,9.8,9.7,9.78,599
GRE,20210816,29.5,29.5,29,29.1,18280
GRF,20210816,20.63,20.66,20.27,20.38,620470
GRF.P,20210816,12.16,12.24,12.03,12.12,101613
GRI,20210816,2.2,2.2,2.2,2.2,2932
GRN,20210816,12.9,13,12.45,12.8,4476
GSJ,20210816,5.13,5.14,5.06,5.06,8248
HLZ,20210816,14.2,14.2,13.8,13.9,1565
HOME,20210816,12.5,12.52,12.42,12.44,16153
IAG,20210816,1.945,1.945,1.91,1.936,14101854
IBE,20210816,10.09,10.22,10.075,10.21,5546164
IBG,20210816,19.1,19.6,18.85,18.85,3185
IDR,20210816,8.905,8.98,8.8,8.83,437018
IFF,20210816,0.615,0.615,0.585,0.585,5325
INDDT,20210816,6851.8,6885,6831.5,6856,53312
ISUR,20210816,7.42,7.42,7.24,7.42,446
ITX,20210816,29.63,29.69,29.26,29.46,1640969
IZER,20210816,7.4,7.4,7.22,7.38,2583
LDA,20210816,1.738,1.765,1.736,1.75,237590
LGT,20210816,12.2,12.2,12,12.2,350
LIB,20210816,2.32,2.32,2.32,2.32,2644
LLN,20210816,5.5,5.58,5.4,5.49,7692
LLYC,20210816,12.4,12.48,12.02,12.02,1676
LOG,20210816,18.54,18.59,18.5,18.58,84435
LRE,20210816,5.45,5.64,5.45,5.64,79493
MAKS,20210816,24.6,24.6,24.6,24.4,117
MAP,20210816,1.8135,1.8245,1.803,1.8205,1599629
MCM,20210816,16.5,16.72,16.5,16.7,5016
MDF,20210816,0.7795,0.8,0.7795,0.79,115917
MED,20210816,0.99,0.99,0.99,0.99,6060
MEL,20210816,5.864,5.926,5.798,5.91,544809
MIO,20210816,10,10,9.55,9.55,1471
MONI,20210816,0.172,0.172,0.172,0.172,14342
MRL,20210816,9.92,9.97,9.834,9.92,454053
MTB,20210816,1.8,1.8,1.8,1.8,6715
MTS,20210816,30.46,30.615,29.785,30.22,482689
MVC,20210816,7.24,7.29,7.23,7.25,1466
NBI,20210816,6.25,6.25,6.25,6.25,1689
NEA,20210816,5.78,5.78,5.6,5.7,4660
NHH,20210816,3.71,3.845,3.685,3.705,10046
NTH,20210816,1.62,1.67,1.62,1.65,17662
NTX,20210816,4.2,4.2,4.2,4.2,1192
NXT,20210816,0.552,0.552,0.542,0.542,52799
NYE,20210816,0.0077,0.0078,0.0075,0.0076,10932000
OHL,20210816,0.5815,0.5925,0.5815,0.592,742988
OLE,20210816,0.3332,0.3468,0.3332,0.3386,340632
ORY,20210816,3.59,3.665,3.58,3.63,81400
PANG,20210816,1.74,1.74,1.74,1.78,100
PAR,20210816,4.7,4.78,4.7,4.78,1378
PHM,20210816,70,70.72,69.46,70.66,69858
PRM,20210816,14.65,14.8,13.95,14.5,11568
PRO,20210816,17.2,17.2,17.2,17.2,100
PRS,20210816,0.81,0.839,0.81,0.83,7890
PSG,20210816,2.746,2.782,2.72,2.752,266351
PSI,20210816,5221.14,5223.71,5194.93,5216.97,5216
PVA,20210816,0.453,0.4585,0.453,0.454,18636
R4,20210816,8.6,8.6,8.56,8.6,1028
RDM,20210816,1.438,1.44,1.438,1.438,10986
REE,20210816,17.235,17.335,17.23,17.31,528877
REN,20210816,2.08,2.08,2.03,2.03,7800
REP,20210816,9.542,9.545,9.443,9.518,3685656
RIO,20210816,3.42,3.5,3.42,3.5,124
RJF,20210816,5.15,5.18,5.13,5.18,15001
RLIA,20210816,0.718,0.732,0.718,0.732,6558
ROVI,20210816,63,64.3,62.5,63.7,53348
SAB,20210816,0.6096,0.6152,0.601,0.6032,15342278
SAN,20210816,3.223,3.2535,3.196,3.201,20908263
SCYR,20210816,2.108,2.108,2.058,2.082,1030888
SEC,20210816,7.55,7.55,7.55,7.55,306
SLR,20210816,15.7,15.845,15.52,15.775,370411
SOL,20210816,6.84,6.85,6.57,6.58,42801
SPK,20210816,26.2,26.25,26.2,26.2,22126
SPS,20210816,0.914,0.915,0.913,0.915,11343
TEF,20210816,4.26,4.2745,4.215,4.2565,8742260
TL5,20210816,5.2,5.24,5.11,5.145,163676
TLGO,20210816,4.595,4.67,4.56,4.57,20545
TRE,20210816,7.51,7.705,7.4,7.54,232288
TRG,20210816,0.4195,0.428,0.4175,0.4215,260044
TUB,20210816,1.54,1.54,1.5,1.502,40622
UBS,20210816,0.017,0.0171,0.0167,0.0169,3714643
UNI,20210816,0.776,0.781,0.765,0.7725,1399761
VER,20210816,3.795,3.795,3.69,3.795,5209
VID,20210816,98.7,99.2,98,98.9,2037
VIS,20210816,61,61.05,60.2,60.3,32561
VOC,20210816,1.14,1.14,1.07,1.1,21894
YAC1,20210816,1.27,1.27,1.26,1.26,1470
YEIS,20210816,6.95,6.95,6.95,7,190
YNUM,20210816,1.84,1.84,1.84,1.84,2500
YVIT,20210816,11.6,11.6,11.6,11.6,432
ZOT,20210816,5.75,5.75,5.68,5.68,81064