A3M,20210818,3.61,3.65,3.568,3.634,202893
ACS,20210818,22.94,23.34,22.9,23.22,373033
ACX,20210818,11.5,11.64,11.48,11.63,470143
ADL,20210818,0.53,0.53,0.504,0.51,83085
ADX,20210818,1.908,1.975,1.896,1.935,620786
ADZ,20210818,4.28,4.34,4.28,4.37,499
AEDAS,20210818,27.5,27.6,26.65,27.35,62879
AENA,20210818,135.15,137.4,134.4,136.75,72809
AGIL,20210818,7.64,7.78,7.64,7.74,7005
AGS,20210818,2.88,2.88,2.88,2.88,1000
AI,20210818,0.095,0.0969,0.0926,0.093,543703
AIR,20210818,113,113.7,112.44,113.6,5659
ALB,20210818,49.2,50.3,49.2,50.3,10172
ALC,20210818,27.6,27.6,27.6,27.8,53
ALM,20210818,14.32,14.61,14.21,14.56,286976
ALNT,20210818,16.1,16.1,15.8,15.8,1224
AMP,20210818,0.178,0.1796,0.177,0.1786,1055395
AMS,20210818,50.86,51.16,50.08,50.86,1299317
ANA,20210818,138,141.4,137.6,141,92054
ANE,20210818,29.95,30.89,29.95,30.42,59623
APAM,20210818,52.2,52.94,52.2,52.88,2570
APPS,20210818,7.9,7.905,7.765,7.86,81975
ARM,20210818,9.8,10.05,9.8,9.9,260
ART,20210818,3.96,3.96,3.95,3.98,211
ATRY,20210818,10.7,10.8,10.5,10.7,28598
AZK,20210818,5.94,6,5.8,5.9,5818
BAIN,20210818,2.8,2.8,2.78,2.78,392
BBVA,20210818,5.67,5.806,5.656,5.795,9419259
BKT,20210818,4.78,4.94,4.78,4.92,2075550
BKY,20210818,0.188,0.191,0.187,0.19,702338
CABK,20210818,2.569,2.63,2.568,2.626,5906209
CAF,20210818,37.55,38.05,37.45,37.95,24635
CASH,20210818,0.794,0.801,0.781,0.794,143337
CBAV,20210818,18.1,24,18.1,21.6,17760
CCEP,20210818,51.3,51.3,49.8,49.9,2236
CDR,20210818,0.56,0.678,0.557,0.663,1933662
CEV,20210818,7.55,7.55,7.55,7.55,1000
CIE,20210818,25,25.54,25,25.5,84049
CLE,20210818,0.27,0.27,0.27,0.27,3612
CLNX,20210818,59.2,60.02,59.14,59.78,776489
CLR,20210818,1.45,1.67,1.45,1.65,38060
CMM,20210818,0.94,0.96,0.94,0.96,5688
COL,20210818,9.23,9.44,9.16,9.4,250967
COM,20210818,0.952,0.972,0.95,0.972,51440
DIA,20210818,0.0211,0.0212,0.0201,0.0201,198733992
DOM,20210818,4.46,4.58,4.46,4.54,57195
EAT,20210818,6.3,6.33,6.1,6.3,577
EBRO,20210818,16.88,17.08,16.88,16.92,28638
ECR,20210818,3.3,3.335,3.3,3.325,60771
EDR,20210818,6.15,6.23,5.67,6.18,130229
EEP,20210818,0.378,0.378,0.378,0.378,999
EIDF,20210818,12.4,12.5,12.4,12.5,3004
EKT,20210818,10.94,10.98,10.94,10.94,7873
ELE,20210818,20.4,20.66,20.36,20.6,816734
ELZ,20210818,2.06,2.09,2,2.06,25984
ENC,20210818,2.518,2.554,2.51,2.548,327783
END,20210818,4.08,4.18,4.08,4.18,5105
ENER,20210818,5.1,5.17,5.06,5.1,7273
ENG,20210818,19.9,20.08,19.875,19.96,568377
ENO,20210818,10.2,10.2,10.05,10.05,13166
EZE,20210818,0.3185,0.3285,0.3185,0.32,388287
FACE,20210818,4.31,4.96,4.24,4.91,65276
FAE,20210818,3.39,3.428,3.37,3.416,247799
FCC,20210818,9.87,9.87,9.74,9.74,16190
FDR,20210818,36.45,37.05,36.35,36.45,173936
FER,20210818,24.75,25.1,24.7,25,585377
GALQ,20210818,1.53,1.555,1.52,1.52,7394
GAM,20210818,24.42,25.38,24.33,25.14,795995
GAS,20210818,21.76,21.82,21.76,21.82,444861
GCO,20210818,32.5,32.5,32.05,32.45,9037
GEST,20210818,4.062,4.064,4.01,4.044,226953
GIGA,20210818,9.7,9.7,9.4,9.7,3209
GRE,20210818,30.7,30.95,30,30.6,30576
GRF,20210818,20.36,20.62,20.31,20.51,529468
GRF.P,20210818,12.14,12.4,12.14,12.31,297868
GRN,20210818,12.7,12.85,12.25,12.85,1674
GSJ,20210818,5.13,5.15,5.02,5.14,11296
HLZ,20210818,13.8,13.8,13.55,13.65,3373
HOME,20210818,12.52,12.52,12.3,12.34,15747
IAG,20210818,1.8765,1.925,1.8505,1.918,15065658
IBE,20210818,10.27,10.48,10.26,10.45,11035557
IBG,20210818,19.25,19.7,19.25,19.65,8535
IDR,20210818,8.85,8.885,8.755,8.81,363697
IFF,20210818,0.56,0.56,0.545,0.545,30515
INDDT,20210818,6817.1,6895,6813.9,6895,64294
ISUR,20210818,7.48,7.48,7.4,7.48,650
ITX,20210818,29.18,29.7,29.01,29.6,1752824
IZER,20210818,7.2,7.7,7.02,7.7,37682
LDA,20210818,1.759,1.78,1.741,1.78,456910
LGT,20210818,11.9,11.9,11.9,12.2,70
LIB,20210818,2.54,2.54,2.48,2.48,12230
LLN,20210818,5.58,5.65,5.55,5.6,14320
LLYC,20210818,11.8,11.9,11.8,11.8,823
LOG,20210818,18.83,19.09,18.8,19.09,213112
LRE,20210818,5.58,5.62,5.5,5.62,23175
MAKS,20210818,24.2,24.2,24,24.1,807
MAP,20210818,1.8115,1.867,1.8115,1.865,3326228
MCM,20210818,16.7,16.76,16.22,16.62,6790
MDF,20210818,0.851,0.869,0.8305,0.8535,351357
MED,20210818,0.99,0.99,0.945,0.945,11660
MEL,20210818,5.752,5.942,5.74,5.912,566544
MIO,20210818,9.1,9.35,9.1,9.35,1650
MONI,20210818,0.166,0.166,0.166,0.166,8778
MRL,20210818,9.58,9.9,9.56,9.876,372111
MTB,20210818,1.7,1.75,1.68,1.72,7003
MTS,20210818,29.78,30.035,29.52,29.96,277945
MVC,20210818,7.09,7.31,7.09,7.19,5878
NBI,20210818,6.2,6.25,6.2,6.25,220
NEA,20210818,5.62,5.8,5.62,5.8,2868
NHH,20210818,3.66,3.75,3.66,3.75,6050
NTH,20210818,1.68,1.68,1.625,1.67,13861
NTX,20210818,4.2,4.2,4.12,4.12,2428
NXT,20210818,0.548,0.55,0.53,0.55,22293
NYE,20210818,0.0078,0.0078,0.0075,0.0077,5820900
OHL,20210818,0.588,0.609,0.588,0.605,901540
OLE,20210818,0.3558,0.3638,0.3492,0.36,1586427
ORY,20210818,3.695,3.695,3.6,3.62,76547
PANG,20210818,1.81,1.81,1.81,1.78,44
PAR,20210818,4.7,4.7,4.66,4.66,8394
PHM,20210818,72.28,73.88,71.58,72.42,139316
PRM,20210818,14.6,14.75,14.5,14.75,3418
PRO,20210818,17.2,17.2,17.2,17.2,58
PRS,20210818,0.802,0.805,0.79,0.79,171546
PSG,20210818,2.76,2.79,2.712,2.758,249449
PSI,20210818,5244.44,5309.53,5242.49,5306.33,5306
PVA,20210818,0.476,0.482,0.475,0.475,54990
R4,20210818,8.58,8.6,8.5,8.58,909
RBT,20210818,2.66,2.66,2.66,2.6,174
RDM,20210818,1.442,1.442,1.442,1.442,5150
REE,20210818,17.31,17.44,17.28,17.4,721003
REN,20210818,2.04,2.08,2,2,84698
REP,20210818,9.5,9.612,9.482,9.586,3044663
RIO,20210818,3.42,3.42,3.42,3.5,100
RJF,20210818,5.14,5.19,5.06,5.11,38512
RLIA,20210818,0.724,0.732,0.714,0.732,8296
ROVI,20210818,64.3,64.7,63.6,64.3,34865
SAB,20210818,0.5854,0.6016,0.5854,0.6016,17063691
SAN,20210818,3.135,3.16,3.1055,3.1565,23477716
SCYR,20210818,2.038,2.06,2.036,2.06,872115
SLR,20210818,15.65,16.74,15.51,16.665,787737
SOL,20210818,6.62,6.8,6.615,6.8,70533
SPK,20210818,26.15,26.2,26.15,26.15,14459
SPS,20210818,0.915,0.915,0.9,0.91,2487
TEF,20210818,4.25,4.3,4.2435,4.2995,9232978
TL5,20210818,5.13,5.28,5.12,5.28,116295
TLGO,20210818,4.53,4.645,4.53,4.55,33702
TRE,20210818,7.72,8.135,7.69,8.045,426308
TRG,20210818,0.412,0.42,0.398,0.404,710437
TUB,20210818,1.53,1.53,1.5,1.506,100405
UBS,20210818,0.0168,0.0171,0.0166,0.0167,1520007
UNI,20210818,0.751,0.7545,0.7355,0.748,1669978
VER,20210818,3.69,3.85,3.67,3.69,5502
VID,20210818,97.6,99.5,97.5,99.2,4363
VIS,20210818,60.1,60.45,59.75,59.8,38864
VOC,20210818,1.08,1.095,1.08,1.095,22855
YABA,20210818,1.1,1.1,1.1,1.1,500
YAC1,20210818,1.26,1.26,1.26,1.26,800
YMPI,20210818,2.14,2.14,2.14,2.14,250
YNUM,20210818,1.86,1.86,1.86,1.86,2500
YVIT,20210818,11.7,11.7,11.7,11.7,1000
ZOT,20210818,5.75,5.75,5.66,5.66,74729