A3M,20210826,3.69,3.73,3.67,3.724,175787
ACS,20210826,22.9,23.18,22.85,23,369938
ACX,20210826,11.35,11.47,11.25,11.41,468098
ADL,20210826,0.495,0.502,0.49,0.5,53138
ADX,20210826,1.94,1.95,1.918,1.92,250338
ADZ,20210826,4.23,4.55,4.2,4.33,15141
AEDAS,20210826,27.35,27.6,27.2,27.5,42170
AENA,20210826,135.5,136.45,135.3,135.45,56800
AGIL,20210826,7.6,7.6,7.6,7.7,150
AGS,20210826,2.88,2.88,2.88,2.88,50
AI,20210826,0.1062,0.1082,0.105,0.1058,1084547
AIR,20210826,114.94,115.6,114,115.02,3545
ALB,20210826,50.5,50.5,49.35,50.1,2921
ALC,20210826,27.8,27.8,27.8,27.8,70
ALM,20210826,13.93,14.09,13.74,14.05,298240
ALNT,20210826,15.7,15.7,15.4,15.5,959
ALQ,20210826,4.82,4.82,4.78,4.78,4428
AMP,20210826,0.1794,0.184,0.1794,0.1828,474626
AMS,20210826,51.1,51.58,50.94,51.32,653104
ANA,20210826,139.1,139.2,136.7,136.9,47073
ANE,20210826,30.3,30.79,29.6,29.6,42748
APAM,20210826,52.16,52.3,51.88,51.26,495
APPS,20210826,8.005,8.065,7.945,8.045,169069
ARM,20210826,9.98,9.98,9.6,9.6,1131
ART,20210826,4,4,4,4,2159
ATRY,20210826,11.1,11.15,10.95,11.15,34811
AZK,20210826,5.82,5.9,5.8,5.88,1981
BAIN,20210826,2.8,2.8,2.8,2.8,204
BBVA,20210826,5.684,5.709,5.603,5.613,10038040
BDL,20210826,112,112,112,113,114
BKT,20210826,4.953,5.006,4.933,4.945,1385617
BKY,20210826,0.1851,0.1851,0.183,0.1846,417169
CABK,20210826,2.65,2.672,2.628,2.64,5350115
CAF,20210826,36.4,36.75,36.1,36.5,12085
CASH,20210826,0.816,0.82,0.798,0.812,251127
CBAV,20210826,18.5,18.5,18.2,18.6,365
CCEP,20210826,49.58,49.58,49.12,49.58,1117
CDR,20210826,0.645,0.676,0.643,0.646,288967
CEV,20210826,7.75,7.75,7.75,7.75,586
CIE,20210826,24.64,24.78,24.44,24.66,84264
CLE,20210826,0.24,0.24,0.24,0.25,1
CLNX,20210826,60.68,60.86,60.04,60.36,573336
CLR,20210826,1.66,1.66,1.66,1.66,800
COL,20210826,9.08,9.08,8.855,8.89,558827
COM,20210826,1.09,1.245,1.09,1.16,339875
DIA,20210826,0.0202,0.0205,0.02,0.0202,68529620
DOM,20210826,4.595,4.595,4.495,4.58,43938
EAT,20210826,6.49,7.02,6.49,7.02,60345
EBRO,20210826,17,17.06,16.92,16.96,38901
ECR,20210826,3.47,3.535,3.43,3.47,111135
EDR,20210826,6.49,6.49,5.96,5.97,229606
EEP,20210826,0.396,0.396,0.396,0.396,19000
EIDF,20210826,11.4,11.8,11.4,11.8,13096
ELE,20210826,20.48,20.49,20.09,20.09,1280780
ELZ,20210826,1.995,2.06,1.96,1.97,110482
ENC,20210826,2.562,2.562,2.5,2.54,431612
END,20210826,5.15,5.15,5,5,22228
ENER,20210826,5.05,5.23,5.05,5.14,10253
ENG,20210826,19.35,19.42,19.265,19.27,438305
ENO,20210826,10,10,9.84,9.9,8976
EZE,20210826,0.3365,0.3365,0.328,0.335,176728
FACE,20210826,4.755,4.755,4.56,4.58,4382
FAE,20210826,3.3,3.332,3.27,3.322,221156
FCC,20210826,10.5,10.74,10.5,10.7,54469
FDR,20210826,35.8,35.8,35,35.55,215551
FER,20210826,24.76,24.82,24.43,24.51,610600
GALQ,20210826,1.48,1.48,1.48,1.47,495
GAM,20210826,25.64,25.86,25.36,25.59,446002
GAS,20210826,21.88,21.88,21.75,21.78,415184
GCO,20210826,31.75,32.4,31.75,32.3,7768
GEST,20210826,3.982,4.018,3.95,3.994,184229
GIGA,20210826,9.56,9.56,9.56,9.5,108
GRE,20210826,30.6,30.9,29.65,29.9,30025
GRF,20210826,20.68,20.73,20.28,20.32,442773
GRF.P,20210826,12.37,12.47,12.12,12.18,127021
GRI,20210826,2.2,2.2,2.2,2.2,2500
GRN,20210826,12.6,13,12.6,13,7429
GSJ,20210826,4.995,5.06,4.975,5.01,12366
HLZ,20210826,13.6,13.7,12.4,13.2,17506
HOME,20210826,12.14,12.18,12.04,12.08,21727
IAG,20210826,1.909,1.9255,1.871,1.891,10045279
IBE,20210826,10.5,10.525,10.405,10.475,9874392
IBG,20210826,19.6,19.6,19.3,19.4,1880
IDR,20210826,8.75,8.82,8.72,8.785,275427
IFF,20210826,0.575,0.6,0.575,0.6,4000
INDDT,20210826,6848.1,6861.2,6819.3,6826.4,60753
ISUR,20210826,7.5,7.58,7.48,7.54,3028
ITX,20210826,29.04,29.1,28.65,28.83,1746321
IZER,20210826,7.8,7.96,7.7,7.96,3137
LDA,20210826,1.796,1.814,1.762,1.8085,457116
LGT,20210826,12,12,12,12,21
LIB,20210826,2.48,2.48,2.42,2.48,557
LLN,20210826,5.3,5.41,5.3,5.4,20834
LLYC,20210826,11.32,11.32,11.02,11.04,3160
LOG,20210826,18.43,18.43,18.13,18.2,148869
LRE,20210826,5.57,5.57,5.45,5.51,21725
MAKS,20210826,23.6,23.6,23.4,23.4,693
MAP,20210826,1.84,1.8465,1.8265,1.834,1151364
MCM,20210826,16.68,16.94,16.68,16.86,10667
MDF,20210826,0.8515,0.8895,0.8405,0.8735,271285
MED,20210826,0.81,0.81,0.81,0.81,3204
MEL,20210826,6.1,6.162,6.046,6.054,574987
MIO,20210826,7.95,7.95,7.95,7.95,210
MONI,20210826,0.175,0.175,0.167,0.167,124729
MRL,20210826,9.564,9.59,9.258,9.574,474205
MTS,20210826,28.9,29.25,28.62,28.645,339139
MVC,20210826,7.22,7.37,7.22,7.33,2698
NBI,20210826,6.2,6.2,6.2,6.25,51
NEA,20210826,5.78,5.8,5.7,5.7,1946
NHH,20210826,3.69,3.78,3.62,3.66,17633
NTH,20210826,1.72,1.72,1.7,1.72,348
NTX,20210826,4.1,4.4,4.1,4.4,3940
NXT,20210826,0.526,0.6,0.526,0.586,165429
NYE,20210826,0.0079,0.0079,0.0075,0.0077,1539800
OHL,20210826,0.629,0.6405,0.628,0.636,1116512
OLE,20210826,0.377,0.378,0.37,0.3712,553769
ORY,20210826,3.525,3.6,3.525,3.56,46360
PAR,20210826,4.6,4.65,4.6,4.62,3100
PHM,20210826,72.9,74.12,72.6,73.62,44334
PRM,20210826,14.9,14.95,14.5,14.85,6226
PRO,20210826,17.8,17.85,17.5,17.65,3474
PRS,20210826,0.7,0.713,0.67,0.67,167488
PSG,20210826,2.788,2.788,2.7,2.756,160331
PSI,20210826,5350.6,5350.37,5313.01,5319.04,5319
PVA,20210826,0.472,0.472,0.4585,0.4585,5094
R4,20210826,8.6,8.68,8.6,8.64,1240
RDM,20210826,1.432,1.434,1.432,1.434,18000
REE,20210826,17.175,17.2,16.945,17.04,771772
REN,20210826,1.935,1.985,1.935,1.935,33727
REP,20210826,9.642,9.737,9.591,9.693,2311914
RIO,20210826,3.46,3.46,3.46,3.5,1
RJF,20210826,4.96,4.96,4.88,4.88,22852
RLIA,20210826,0.714,0.714,0.714,0.714,1093
ROVI,20210826,63.5,63.5,56.2,56.3,378478
SAB,20210826,0.6092,0.6242,0.604,0.609,19995337
SAN,20210826,3.188,3.2065,3.1545,3.156,23705737
SCYR,20210826,2.082,2.098,2.076,2.086,980436
SLR,20210826,17.1,17.125,16.67,16.77,365410
SOL,20210826,6.645,6.76,6.625,6.76,25234
SPK,20210826,26.25,26.35,26.2,26.35,12067
SPS,20210826,0.873,0.9,0.873,0.9,659
TEF,20210826,4.2895,4.307,4.251,4.251,6277424
TL5,20210826,5.03,5.375,5.03,5.21,294016
TLGO,20210826,4.58,4.665,4.53,4.665,59168
TRE,20210826,8.245,8.25,7.825,8,467642
TRG,20210826,0.403,0.41,0.403,0.406,116175
TUB,20210826,1.446,1.496,1.444,1.456,54411
UBS,20210826,0.0167,0.017,0.0166,0.0166,6395416
UNI,20210826,0.753,0.77,0.75,0.761,1634814
VER,20210826,3.8,3.83,3.8,3.82,404
VID,20210826,99.9,99.9,97.3,98.3,4006
VIS,20210826,59.3,60.1,59,59.95,49616
VOC,20210826,1.08,1.09,1.08,1.09,2303
YAC1,20210826,1.26,1.26,1.26,1.26,8070
YMHRE,20210826,4.18,4.18,4.18,4.22,10
YNUM,20210826,1.87,1.87,1.87,1.87,2700
YVBA,20210826,9.5,9.5,9.45,9.45,1057
YVIT,20210826,11.6,11.6,11.6,11.7,170
ZOT,20210826,5.63,5.64,5.57,5.64,165079