A3M,20210823,3.66,3.66,3.56,3.584,185639
ACS,20210823,22.7,23.05,22.7,22.81,379789
ACX,20210823,11.355,11.355,11.16,11.22,358509
ADL,20210823,0.526,0.526,0.494,0.52,229226
ADX,20210823,1.95,1.95,1.919,1.923,114415
ADZ,20210823,4.27,4.27,4.27,4.37,21
AEDAS,20210823,27.2,27.8,27.2,27.65,33684
AENA,20210823,135.35,136.55,134.45,135.55,68112
AGIL,20210823,7.6,7.6,7.5,7.5,2235
AI,20210823,0.0963,0.1188,0.0963,0.1188,11697264
AIR,20210823,112,112.5,111,111.68,2991
ALB,20210823,49.9,49.95,49.5,49.95,2484
ALC,20210823,27.2,27.2,27.2,27.2,247
ALM,20210823,14.69,14.69,14.44,14.5,188276
ALNT,20210823,15.7,15.95,15.4,15.95,2327
ALQ,20210823,5.15,5.15,5.1,5.1,2164
AMP,20210823,0.1752,0.1766,0.171,0.1764,1218251
AMS,20210823,50.84,51.44,50.7,51.2,515755
ANA,20210823,139.6,141,137.9,140.6,52903
ANE,20210823,30.5,30.5,29.7,29.93,26619
APAM,20210823,53.4,53.4,50.16,50.3,2252
APPS,20210823,7.9,8.13,7.78,8.03,206981
ART,20210823,3.86,4.09,3.86,4.09,4108
ATRY,20210823,10.8,10.9,10.65,10.8,15838
AZK,20210823,5.92,5.92,5.8,5.8,2808
BBVA,20210823,5.602,5.626,5.555,5.583,9722673
BDL,20210823,112,112,112,113,150
BKT,20210823,4.839,4.875,4.807,4.856,841222
BKY,20210823,0.186,0.186,0.1808,0.182,740243
CABK,20210823,2.594,2.624,2.586,2.609,4340526
CAF,20210823,36.65,37.05,36.65,36.8,11705
CASH,20210823,0.794,0.818,0.781,0.818,361723
CBAV,20210823,21,21,19.7,19.9,9652
CCEP,20210823,48.86,48.98,48.7,48.88,2582
CDR,20210823,0.741,0.744,0.668,0.684,1100382
CIE,20210823,24.98,25.34,24.62,24.78,107654
CLE,20210823,0.258,0.258,0.258,0.258,9399
CLNX,20210823,60.5,61.08,59.96,61.08,657992
CLR,20210823,1.48,1.55,1.48,1.55,1398
COL,20210823,9.275,9.315,9.155,9.155,489585
COM,20210823,0.928,1.12,0.912,1.085,79655
DIA,20210823,0.0203,0.0206,0.0202,0.0202,69139543
DOM,20210823,4.52,4.595,4.52,4.59,12543
EAT,20210823,6.06,6.33,6.06,6.215,415
EBRO,20210823,17.2,17.2,16.98,16.98,20885
ECR,20210823,3.25,3.355,3.25,3.32,90619
EDR,20210823,6.06,6.12,6,6.09,56217
EEP,20210823,0.378,0.378,0.378,0.378,999
EIDF,20210823,12.4,12.4,12.3,12.3,810
ELE,20210823,21.14,21.27,20.88,21.16,755701
ELZ,20210823,2.17,2.18,2.12,2.16,42330
ENC,20210823,2.574,2.574,2.518,2.548,321883
END,20210823,4.06,4.16,4.06,4.16,5525
ENER,20210823,5.1,5.1,5,5.02,4095
ENG,20210823,19.9,20.03,19.565,19.98,579549
ENO,20210823,10.05,10.1,9.9,9.9,5932
EZE,20210823,0.32,0.326,0.32,0.326,145648
FACE,20210823,4.465,4.795,4.3,4.64,37915
FAE,20210823,3.444,3.444,3.372,3.384,103729
FCC,20210823,9.87,10.24,9.79,10.24,117051
FDR,20210823,36.2,36.3,35.6,35.7,214094
FER,20210823,24.74,24.94,24.72,24.83,425157
GALQ,20210823,1.465,1.465,1.405,1.46,36267
GAM,20210823,25.51,25.66,24.87,25.42,471535
GAS,20210823,21.9,22.1,21.86,22.1,393810
GCO,20210823,31.65,31.8,31.45,31.75,7920
GEST,20210823,3.932,4.02,3.932,3.986,233523
GIGA,20210823,9.6,9.6,9.42,9.5,159
GRE,20210823,30.1,31,30.1,30.9,41539
GRF,20210823,21.45,21.46,20.88,20.96,347664
GRF.P,20210823,12.98,12.98,12.72,12.82,52103
GRN,20210823,13,13,12.9,13,1752
GSJ,20210823,5.05,5.1,4.99,5.05,12110
HLZ,20210823,13.6,13.8,13.6,13.65,1697
HOME,20210823,12.14,12.26,12.14,12.22,13348
IAG,20210823,1.887,1.913,1.866,1.8875,11152599
IBE,20210823,10.815,10.87,10.615,10.67,8314181
IBG,20210823,18.9,19.6,18.9,19.25,615
IDR,20210823,8.79,8.835,8.74,8.79,420304
IFF,20210823,0.53,0.53,0.53,0.53,10178
INDDT,20210823,6837.7,6854.5,6795.1,6851.2,52258
ISUR,20210823,7.36,7.58,7.36,7.42,567
ITX,20210823,30.06,30.2,29.61,29.8,1102060
IZER,20210823,7.78,8.1,7.56,7.96,5383
LDA,20210823,1.77,1.78,1.764,1.775,304635
LGT,20210823,11.75,11.75,11.75,11.85,350
LIB,20210823,2.44,2.44,2.42,2.42,2330
LLN,20210823,5.44,5.45,5.31,5.4,24931
LLYC,20210823,11.4,11.58,11.4,11.54,1912
LOG,20210823,19.28,19.32,19.1,19.32,138048
LRE,20210823,5.47,5.49,5.43,5.49,24160
MAKS,20210823,23.8,23.8,23.8,23.8,60
MAP,20210823,1.823,1.8345,1.8175,1.8305,1039912
MCM,20210823,16.96,16.96,16.58,16.8,6073
MDF,20210823,0.855,0.8595,0.82,0.84,235287
MED,20210823,0.74,0.74,0.74,0.775,100
MEL,20210823,5.764,5.92,5.746,5.862,638636
MIO,20210823,7.8,7.8,7.6,7.6,4707
MONI,20210823,0.166,0.166,0.166,0.166,31100
MRL,20210823,9.698,9.738,9.62,9.734,302308
MTB,20210823,1.73,1.73,1.68,1.69,1290
MTS,20210823,28.48,28.535,27.9,28.41,434008
MVC,20210823,7.1,7.45,7.1,7.4,17295
NEA,20210823,5.78,5.78,5.7,5.7,565
NHH,20210823,3.65,3.75,3.65,3.75,7257
NTH,20210823,1.66,1.67,1.66,1.67,2190
NTX,20210823,4.12,4.18,3.94,4.18,3241
NXT,20210823,0.532,0.552,0.524,0.538,68437
NYE,20210823,0.0075,0.0076,0.0074,0.0076,3333100
OHL,20210823,0.6135,0.624,0.6085,0.6165,962232
OLE,20210823,0.3496,0.3638,0.3496,0.3602,573052
ORY,20210823,3.63,3.64,3.48,3.54,96355
PANG,20210823,1.72,1.72,1.72,1.72,2801
PAR,20210823,4.62,4.65,4.61,4.61,1475
PHM,20210823,73.5,74.86,72.76,74.86,96573
PRM,20210823,14.9,14.9,14.7,14.7,3268
PRO,20210823,17.8,17.8,17.5,17.7,470
PRS,20210823,0.775,0.777,0.735,0.736,402113
PSG,20210823,2.744,2.75,2.68,2.738,141066
PSI,20210823,5336.89,5368.95,5308.74,5365.18,5365
PVA,20210823,0.4655,0.475,0.46,0.465,36048
R4,20210823,8.62,8.62,8.58,8.62,653
RBT,20210823,2.66,2.66,2.66,2.66,750
RDM,20210823,1.434,1.434,1.424,1.424,640
REE,20210823,17.65,17.69,17.425,17.69,702915
REN,20210823,1.94,2,1.94,1.99,56894
REP,20210823,9.449,9.687,9.396,9.664,5165048
RIO,20210823,3.46,3.46,3.46,3.5,2
RJF,20210823,5.09,5.1,5.01,5.01,4585
RLIA,20210823,0.712,0.72,0.71,0.71,28906
ROVI,20210823,66,68.8,66,67.9,49119
SAB,20210823,0.59,0.592,0.5844,0.5902,12372516
SAN,20210823,3.095,3.1235,3.086,3.1215,21758740
SCYR,20210823,2.02,2.054,2.016,2.05,1037570
SLR,20210823,17.62,17.655,17.11,17.515,508351
SOL,20210823,6.62,6.78,6.605,6.73,36473
SPK,20210823,26.2,26.25,26.15,26.25,12457
SPS,20210823,0.867,0.905,0.867,0.898,1202
TEF,20210823,4.2775,4.29,4.233,4.2515,6134401
TL5,20210823,4.972,5.18,4.972,5.07,98060
TLGO,20210823,4.6,4.62,4.555,4.6,14033
TRE,20210823,7.94,7.99,7.805,7.99,149702
TRG,20210823,0.4115,0.4115,0.398,0.404,120090
TUB,20210823,1.464,1.48,1.42,1.448,144682
UBS,20210823,0.0167,0.0169,0.0166,0.0168,5189115
UNI,20210823,0.736,0.736,0.727,0.7295,1575320
VER,20210823,3.82,3.82,3.8,3.8,983
VID,20210823,97.2,98.2,96.4,97.8,10773
VIS,20210823,60.2,60.6,59.8,60.1,32034
VOC,20210823,1.055,1.055,1.055,1.055,324
YAC1,20210823,1.26,1.26,1.26,1.26,2700
YATO,20210823,9.45,9.45,9.45,9.45,531
YEIS,20210823,6.9,6.9,6.85,6.85,2899
YORE,20210823,1.03,1.03,1.03,1.03,4856
YQPQ,20210823,1.02,1.02,1.02,1.02,4207
YZBL,20210823,1.15,1.15,1.15,1.15,4350
ZOT,20210823,5.73,5.75,5.66,5.68,153633