A3M,20210824,3.57,3.668,3.558,3.612,267387
ACS,20210824,23,23.06,22.8,22.95,350536
ACX,20210824,11.26,11.345,11.2,11.265,537543
ADL,20210824,0.504,0.548,0.504,0.514,406350
ADX,20210824,1.919,1.959,1.918,1.937,157153
ADZ,20210824,4.22,4.35,4.22,4.34,534
AEDAS,20210824,27.75,27.75,27.35,27.45,57233
AENA,20210824,137,137.7,135.9,136.7,63898
AGIL,20210824,7.7,7.7,7.66,7.7,713
AI,20210824,0.117,0.1258,0.1092,0.111,14954636
AIR,20210824,112.28,113.4,111.68,113.36,1785
ALB,20210824,49.55,49.9,49.4,49.8,6949
ALC,20210824,27.8,27.8,27.8,27.8,270
ALM,20210824,14.5,14.52,14.13,14.13,309488
ALNT,20210824,15.95,16.05,15.7,16,3652
ALQ,20210824,5.05,5.05,5,5,5333
AMP,20210824,0.175,0.1838,0.1742,0.1798,2107930
AMS,20210824,51.72,52.32,51.48,52.16,668364
ANA,20210824,141.2,141.9,140,140.7,93004
ANE,20210824,30,30.84,29.83,30.1,50145
APAM,20210824,51.26,51.54,51.26,51.26,1150
APPS,20210824,8.065,8.07,8,8.02,157110
ART,20210824,4.09,4.09,4,4,621
ATRY,20210824,10.9,10.9,10.65,10.9,5350
AZK,20210824,5.84,5.84,5.84,5.8,424
BBVA,20210824,5.6,5.614,5.454,5.5,13382475
BDL,20210824,112,112,112,113,150
BKT,20210824,4.885,4.885,4.809,4.87,913428
BKY,20210824,0.183,0.19,0.1814,0.186,1274749
CABK,20210824,2.621,2.622,2.579,2.605,3946168
CAF,20210824,37.1,37.1,36.35,36.5,9401
CASH,20210824,0.81,0.819,0.799,0.799,293049
CBAV,20210824,20.2,20.6,18.3,18.4,8390
CCEP,20210824,49.5,49.5,48.9,49.4,5205
CDR,20210824,0.685,0.689,0.621,0.638,1286330
CIE,20210824,24.86,24.9,24.7,24.88,92824
CLNX,20210824,61.2,61.92,60.34,60.8,843093
CLR,20210824,1.56,1.58,1.56,1.56,20000
COL,20210824,9.17,9.25,9.11,9.145,345165
COM,20210824,1.06,1.15,1.03,1.09,110541
DIA,20210824,0.0203,0.0203,0.0197,0.0198,109954139
DOM,20210824,4.58,4.58,4.46,4.46,50476
EAT,20210824,6.06,6.33,6.06,6.215,415
EBRO,20210824,17.12,17.12,16.98,16.98,47953
ECR,20210824,3.345,3.41,3.32,3.39,123589
EDR,20210824,6,6.2,5.93,6.13,89226
EIDF,20210824,12.2,12.2,12.2,12.2,1144
ELE,20210824,21.08,21.12,20.68,20.75,744797
ELZ,20210824,2.12,2.12,2.03,2.08,38915
ENC,20210824,2.58,2.598,2.538,2.576,649528
END,20210824,4.34,4.48,4.34,4.48,18756
ENER,20210824,5.02,5.08,5,5.07,8759
ENG,20210824,20.05,20.05,19.675,19.765,390903
ENO,20210824,10.05,10.05,9.9,10,4345
EZE,20210824,0.328,0.333,0.3225,0.331,683772
FACE,20210824,4.715,4.715,4.52,4.65,26750
FAE,20210824,3.416,3.42,3.356,3.356,246643
FCC,20210824,10.2,10.68,10.2,10.64,122770
FDR,20210824,35.65,35.9,35.25,35.25,217521
FER,20210824,24.85,24.97,24.68,24.85,586882
GALQ,20210824,1.48,1.48,1.47,1.47,13278
GAM,20210824,25.64,26.07,25.52,25.74,506094
GAS,20210824,22.01,22.15,21.87,21.92,266344
GCO,20210824,31.85,32.25,31.45,31.9,20325
GEST,20210824,3.994,4.048,3.978,4.002,215943
GIGA,20210824,9.42,9.42,9.42,9.5,12
GRE,20210824,30.85,32,30.8,31.8,46754
GRF,20210824,21.07,21.14,20.85,20.85,328544
GRF.P,20210824,12.71,12.77,12.52,12.54,82221
GRN,20210824,13,13,12.9,13,1251
GSJ,20210824,5.01,5.07,4.97,5,29681
HLZ,20210824,13.65,13.7,13.55,13.7,2298
HOME,20210824,12.18,12.32,12.18,12.22,43648
IAG,20210824,1.9055,1.944,1.892,1.9235,15379499
IBE,20210824,10.62,10.66,10.47,10.58,8648740
IBG,20210824,19.6,19.6,19.2,19.5,906
IDR,20210824,8.82,8.845,8.695,8.795,442723
IFF,20210824,0.525,0.525,0.525,0.525,1540
INDDT,20210824,6868.8,6868.8,6798.5,6824.3,59385
ISUR,20210824,7.42,7.42,7.36,7.4,2216
ITX,20210824,29.94,30.09,29.26,29.71,1257054
IZER,20210824,8,8.04,7.72,7.98,3787
KOM,20210824,2.4,2.4,2.4,2.3,87
LDA,20210824,1.77,1.7995,1.767,1.78,505780
LGT,20210824,11.7,11.95,11.7,11.9,1995
LIB,20210824,2.48,2.48,2.48,2.48,500
LLN,20210824,5.35,5.39,5.3,5.36,27449
LOG,20210824,19.23,19.32,18.98,18.98,201344
LRE,20210824,5.57,5.57,5.43,5.5,36904
MAKS,20210824,23.9,23.9,23.9,23.8,375
MAP,20210824,1.8375,1.8375,1.8115,1.819,1412729
MCM,20210824,16.8,16.82,16.54,16.54,6627
MDF,20210824,0.8285,0.882,0.819,0.87,733425
MED,20210824,0.81,0.81,0.81,0.775,25
MEL,20210824,5.92,6.134,5.89,6.108,1226932
MIO,20210824,7.8,7.8,7.8,7.8,1950
MONI,20210824,0.158,0.158,0.158,0.158,47000
MRL,20210824,9.8,9.802,9.586,9.646,323269
MTB,20210824,1.7,1.7,1.63,1.69,2110
MTS,20210824,28.635,29.465,28.59,29.21,648451
MVC,20210824,7.49,7.49,7.22,7.22,14647
NEA,20210824,5.78,5.78,5.58,5.64,3437
NHH,20210824,3.65,3.77,3.65,3.755,11938
NTH,20210824,1.69,1.72,1.67,1.7,8023
NTX,20210824,4.12,4.18,3.94,4.18,3241
NXT,20210824,0.53,0.54,0.522,0.53,83411
NYE,20210824,0.0076,0.0076,0.0074,0.0076,2840400
OHL,20210824,0.619,0.6475,0.61,0.645,3026567
OLE,20210824,0.3648,0.3748,0.3644,0.374,1196799
ORY,20210824,3.51,3.6,3.51,3.535,48853
PAR,20210824,4.68,4.68,4.61,4.61,95
PHM,20210824,74.8,77.6,74.56,75.46,115904
PRM,20210824,14.9,15.5,14.5,14.55,10295
PRO,20210824,17.75,17.75,17.6,17.6,727
PRS,20210824,0.734,0.753,0.7,0.7,421750
PSG,20210824,2.77,2.77,2.726,2.768,201064
PSI,20210824,5359.47,5391.35,5348.46,5363.76,5363
PVA,20210824,0.463,0.464,0.4565,0.464,84743
R4,20210824,8.62,8.62,8.6,8.62,1346
RBT,20210824,2.66,2.66,2.66,2.66,750
RDM,20210824,1.434,1.434,1.424,1.424,22380
REE,20210824,17.69,17.69,17.42,17.485,601017
REN,20210824,1.99,2.01,1.965,1.97,70799
REP,20210824,9.7,9.755,9.663,9.72,3187030
RIO,20210824,3.42,3.42,3.42,3.5,24
RJF,20210824,5.01,5.06,4.99,4.995,7981
RLIA,20210824,0.71,0.73,0.71,0.73,6706
ROVI,20210824,68.6,68.6,66.1,66.1,37296
SAB,20210824,0.5906,0.5914,0.5814,0.5898,15480652
SAN,20210824,3.1495,3.1505,3.08,3.114,19307139
SCYR,20210824,2.046,2.068,2.046,2.066,1035390
SEC,20210824,7.7,7.7,7.7,7.55,26
SLR,20210824,17.62,17.99,17.235,17.39,770785
SOL,20210824,6.675,6.795,6.66,6.79,38192
SPK,20210824,26.2,26.25,26.2,26.25,7971
SPS,20210824,0.856,0.882,0.856,0.863,4978
TEF,20210824,4.2425,4.267,4.217,4.2545,8215153
TL5,20210824,5.005,5.165,5.005,5.105,204060
TLGO,20210824,4.55,4.6,4.52,4.535,28063
TRE,20210824,8.11,8.26,8,8.2,304787
TRG,20210824,0.4095,0.4095,0.4,0.403,141802
TUB,20210824,1.46,1.496,1.44,1.494,80166
UBS,20210824,0.017,0.0171,0.0166,0.017,3459222
UNI,20210824,0.7365,0.7365,0.726,0.728,1752764
VER,20210824,3.8,3.83,3.8,3.8,272
VID,20210824,98,100,97.6,99.1,9333
VIS,20210824,60,60.25,59.55,59.55,32298
VOC,20210824,1.05,1.065,1.05,1.065,3395
YAC1,20210824,1.26,1.26,1.26,1.26,8588
YEIS,20210824,6.8,6.8,6.8,6.8,840
YINB7,20210824,1.01,1.02,1.01,1.02,6380
YORE,20210824,1.03,1.03,1.03,1.03,4856
YZBL,20210824,1.16,1.17,1.16,1.17,4850
ZOT,20210824,5.7,5.7,5.62,5.64,164982