A3M,20210819,3.574,3.668,3.56,3.622,163905
ACS,20210819,22.78,23.06,22.4,22.75,691401
ACX,20210819,11.45,11.545,11.14,11.24,919682
ADL,20210819,0.526,0.526,0.502,0.524,51659
ADX,20210819,1.91,1.939,1.9,1.92,191398
AEDAS,20210819,27.55,27.65,26.95,27.55,71087
AENA,20210819,134.35,138.55,133.45,136.9,65119
AGIL,20210819,7.66,7.66,7.66,7.66,1000
AI,20210819,0.0965,0.0966,0.093,0.094,968951
AIR,20210819,112,112,109.86,110.48,6554
ALB,20210819,50.3,50.8,49.45,50.8,13368
ALC,20210819,27.2,27.2,27.2,27.8,73
ALM,20210819,14.48,14.63,14.37,14.58,280951
ALNT,20210819,16,16,15.8,15.8,820
ALQ,20210819,5.3,5.3,5.3,5.3,1150
AMP,20210819,0.1776,0.1784,0.174,0.177,677598
AMS,20210819,50,51.46,49.76,50.98,865332
ANA,20210819,139.4,141.5,138.2,139.5,74237
ANE,20210819,30.6,30.9,30,30.6,30033
APAM,20210819,52.32,52.32,50.26,50.52,3296
APPS,20210819,7.82,7.855,7.72,7.745,145732
ART,20210819,3.99,3.99,3.9,3.9,542
ATRY,20210819,10.7,10.8,10.65,10.75,14721
AZK,20210819,5.9,5.92,5.84,5.9,11808
BAIN,20210819,2.98,2.98,2.8,2.8,3682
BBVA,20210819,5.65,5.686,5.54,5.589,12714054
BDL,20210819,112,112,112,113,18
BKT,20210819,4.815,4.875,4.79,4.804,1761859
BKY,20210819,0.1882,0.1884,0.183,0.1853,1577401
CABK,20210819,2.57,2.611,2.557,2.573,6490096
CAF,20210819,37.75,37.95,37.25,37.8,14589
CASH,20210819,0.786,0.792,0.778,0.786,231205
CBAV,20210819,22.8,23.8,20,22,10183
CCEP,20210819,49.52,49.62,48.94,49,1729
CDR,20210819,0.66,0.745,0.611,0.724,2375256
CEV,20210819,7.55,7.55,7.55,7.55,1000
CIE,20210819,25.1,25.22,24.96,25,150269
CLNX,20210819,59.22,60.5,58.86,60.5,797044
CLR,20210819,1.53,1.53,1.48,1.5,18050
COL,20210819,9.4,9.4,9.28,9.3,400819
COM,20210819,0.94,0.98,0.93,0.96,25956
DIA,20210819,0.0201,0.0207,0.0201,0.0202,74405762
DOM,20210819,4.58,4.58,4.455,4.54,59661
EAT,20210819,6.3,6.33,6.1,6.3,577
EBRO,20210819,16.9,17.06,16.86,17.04,66017
ECR,20210819,3.285,3.35,3.27,3.28,65405
EDR,20210819,6.1,6.1,5.86,6.09,70114
EEP,20210819,0.38,0.38,0.378,0.378,2183
EIDF,20210819,12.5,12.5,12.5,12.5,2502
ELE,20210819,20.54,20.81,20.41,20.8,895760
ELZ,20210819,2.08,2.08,1.96,2.05,46242
ENC,20210819,2.526,2.536,2.486,2.502,601519
END,20210819,4,4,3.8,3.8,13349
ENER,20210819,5.09,5.12,5.09,5.12,4687
ENG,20210819,19.89,20.06,19.76,20.06,887097
ENO,20210819,10,10.1,9.8,10,15678
EZE,20210819,0.3185,0.3285,0.316,0.32,715037
FACE,20210819,4.83,4.93,4.53,4.56,76744
FAE,20210819,3.416,3.444,3.38,3.436,206191
FCC,20210819,9.7,9.71,9.31,9.4,77630
FDR,20210819,35.9,36.5,35.65,36.3,241729
FER,20210819,24.67,25.06,24.48,24.83,607754
GALQ,20210819,1.52,1.52,1.46,1.47,72049
GAM,20210819,24.66,25.48,24.61,25.28,737525
GAS,20210819,21.76,21.91,21.72,21.85,471521
GCO,20210819,32.4,32.5,31.8,32.2,14783
GEST,20210819,4.02,4.046,3.942,3.998,312077
GIGA,20210819,9.7,9.7,9.5,9.5,2533
GRE,20210819,30.7,30.7,29.75,30.6,27614
GRF,20210819,20.44,21.48,20.38,21.38,912554
GRF.P,20210819,12.18,12.78,12.18,12.68,292380
GRN,20210819,12.85,13,12,12.6,6297
GSJ,20210819,5.15,5.15,5.01,5.03,10916
HLZ,20210819,13.7,13.95,13.6,13.65,3097
HOME,20210819,12.36,12.36,12.02,12.04,31582
IAG,20210819,1.88,1.8925,1.851,1.873,12326532
IBE,20210819,10.36,10.715,10.355,10.655,13512541
IBG,20210819,19.45,19.45,19.1,19.25,826
IDR,20210819,8.67,8.82,8.645,8.8,331390
IFF,20210819,0.54,0.54,0.535,0.535,19776
INDDT,20210819,6798.2,6852,6757.5,6814.4,77861
ISUR,20210819,7.5,7.5,7.32,7.36,5598
ITX,20210819,29.21,29.35,28.99,29.13,1821847
IZER,20210819,7.68,7.98,7.48,7.98,8955
LDA,20210819,1.745,1.7775,1.74,1.7735,553231
LGT,20210819,12.15,12.15,11.85,11.85,750
LIB,20210819,2.48,2.48,2.48,2.48,6605
LLN,20210819,5.55,5.65,5.47,5.56,6311
LLYC,20210819,11.8,11.8,11.3,11.32,2343
LOG,20210819,19.09,19.38,18.95,19.2,241831
LRE,20210819,5.45,5.57,5.45,5.47,31856
MAKS,20210819,24,24,23.8,24.1,353
MAP,20210819,1.8345,1.853,1.8195,1.84,2505722
MCM,20210819,16.56,16.62,16.32,16.46,6112
MDF,20210819,0.831,0.8995,0.817,0.8655,975688
MED,20210819,0.9,0.9,0.855,0.855,5658
MEL,20210819,5.782,5.946,5.72,5.838,630446
MIO,20210819,9.25,9.25,8.9,8.9,1212
MONI,20210819,0.16,0.166,0.16,0.166,3245
MRL,20210819,9.734,9.9,9.69,9.824,474070
MTB,20210819,1.71,1.71,1.7,1.72,160
MTS,20210819,29.085,29.085,27.765,27.85,1337270
MVC,20210819,7.19,7.35,7.19,7.24,11211
NBI,20210819,6.2,6.25,6.2,6.25,220
NEA,20210819,5.7,5.7,5.68,5.68,509
NHH,20210819,3.76,3.76,3.605,3.605,8365
NTH,20210819,1.63,1.69,1.63,1.67,14894
NTX,20210819,4.12,4.16,4.12,4.16,3500
NXT,20210819,0.534,0.534,0.53,0.534,1200
NYE,20210819,0.0075,0.0077,0.0074,0.0074,6729100
OHL,20210819,0.6075,0.618,0.6,0.608,1147298
OLE,20210819,0.36,0.366,0.3534,0.355,846295
ORY,20210819,3.64,3.65,3.54,3.575,87053
PANG,20210819,1.81,1.81,1.81,1.78,44
PAR,20210819,4.63,4.685,4.6,4.61,5699
PHM,20210819,71.18,73,70.9,73,76643
PRM,20210819,14.45,14.85,14.45,14.85,3451
PRO,20210819,17.4,17.7,17.4,17.7,1603
PRS,20210819,0.79,0.795,0.78,0.78,146815
PSG,20210819,2.766,2.768,2.68,2.74,405153
PSI,20210819,5310.7,5319.52,5241.51,5300.08,5300
PVA,20210819,0.475,0.48,0.452,0.48,110745
R4,20210819,8.58,8.6,8.58,8.6,794
RDM,20210819,1.442,1.442,1.442,1.442,5150
REE,20210819,17.295,17.8,17.26,17.8,1425465
REN,20210819,1.965,2.05,1.915,2,116762
REP,20210819,9.39,9.434,9.242,9.286,7959196
RIO,20210819,3.42,3.42,3.42,3.5,100
RJF,20210819,4.98,5.07,4.95,5,69583
RLIA,20210819,0.712,0.718,0.71,0.718,15900
ROVI,20210819,64.5,65.9,64,65.8,54721
SAB,20210819,0.585,0.5998,0.5824,0.5874,17546964
SAN,20210819,3.095,3.1225,3.0535,3.0725,37615284
SCYR,20210819,2.032,2.032,1.997,2.02,1116257
SLR,20210819,16.435,16.875,16.28,16.775,584985
SOL,20210819,6.78,6.78,6.54,6.75,73713
SPK,20210819,26.15,26.2,26.15,26.15,17017
SPS,20210819,0.9,0.9,0.89,0.9,841
TEF,20210819,4.25,4.292,4.2005,4.246,9426074
TL5,20210819,5.255,5.255,5.095,5.095,190270
TLGO,20210819,4.58,4.6,4.5,4.6,30724
TRE,20210819,7.96,8.105,7.84,7.895,262086
TRG,20210819,0.4075,0.4075,0.398,0.398,347477
TUB,20210819,1.508,1.508,1.46,1.48,182093
UBS,20210819,0.0166,0.017,0.0166,0.0167,675666
UNI,20210819,0.734,0.7415,0.725,0.725,3183389
VER,20210819,3.82,3.82,3.65,3.8,4565
VID,20210819,98.3,98.7,97.5,97.5,6308
VIS,20210819,59.6,60.6,59.1,60.5,48860
VOC,20210819,1.08,1.08,1.05,1.07,26459
YAC1,20210819,1.26,1.26,1.26,1.26,5000
YMPI,20210819,2.14,2.14,2.14,2.14,250
YNUM,20210819,1.86,1.86,1.86,1.86,2500
YORE,20210819,1.03,1.03,1.03,1.03,4000
YVIT,20210819,11.8,11.8,11.8,11.7,46
ZOT,20210819,5.67,5.71,5.61,5.68,128158