A3M,20210831,3.79,3.806,3.686,3.708,235726
ACS,20210831,22.85,23.06,22.7,22.86,847309
ACX,20210831,11.555,11.72,11.45,11.52,935236
ADL,20210831,0.461,0.474,0.454,0.47,61311
ADX,20210831,1.942,1.998,1.9,1.92,874166
ADZ,20210831,4.2,4.49,4.08,4.49,5334
AEDAS,20210831,27.55,27.85,27.45,27.5,46204
AENA,20210831,135.15,136.2,133.1,135.2,175845
AGIL,20210831,7.34,7.48,7.34,7.48,3238
AI,20210831,0.1116,0.1146,0.1072,0.1094,3121265
AIR,20210831,114.38,115.5,114.04,115.32,2751
ALB,20210831,50.8,50.8,49.55,49.55,6758
ALC,20210831,28.4,28.4,28.4,28.4,180
ALM,20210831,14.18,14.41,14.06,14.38,269557
ALNT,20210831,15.6,15.8,15.5,15.55,4125
ALQ,20210831,4.84,4.84,4.84,4.84,2799
AMP,20210831,0.1862,0.187,0.1818,0.1818,878227
AMS,20210831,50.92,51.88,50.5,51.72,1435689
ANA,20210831,138,139.9,137.5,137.6,90828
ANE,20210831,29.8,30.28,29.51,30.28,141183
APAM,20210831,53.14,53.14,51.86,52.76,2073
APPS,20210831,8.235,8.315,8.21,8.255,99846
ARM,20210831,9.24,9.24,9.24,9.98,12
ART,20210831,4.02,4.06,3.9,3.96,7718
ATRY,20210831,11.2,11.2,10.8,11.1,26359
AZK,20210831,5.92,5.92,5.8,5.84,5616
BAIN,20210831,2.8,2.8,2.8,2.8,300
BBVA,20210831,5.535,5.575,5.471,5.547,18690447
BDL,20210831,113,113,112,113,64
BKT,20210831,4.91,4.971,4.85,4.963,1668616
BKY,20210831,0.1872,0.198,0.184,0.1912,5025802
CABK,20210831,2.632,2.636,2.593,2.632,10877370
CAF,20210831,36.5,36.85,35.9,36.3,18283
CASH,20210831,0.81,0.822,0.8,0.82,391857
CBAV,20210831,20,20.4,18.8,19.1,2052
CCEP,20210831,49,49.84,49,49.12,490
CDR,20210831,0.648,0.694,0.625,0.65,398562
CEV,20210831,7.8,7.8,7.8,7.8,999
CIE,20210831,24.48,24.66,24.28,24.34,110607
CLE,20210831,0.24,0.24,0.24,0.24,3466
CLNX,20210831,59.5,59.68,57.16,58,2116488
CLR,20210831,1.56,1.56,1.56,1.56,3670
CMM,20210831,0.94,0.96,0.94,0.96,737
COL,20210831,9.26,9.27,9.115,9.165,616235
COM,20210831,1.07,1.075,1.065,1.065,5301
DIA,20210831,0.0202,0.0208,0.0202,0.0202,67775512
DOM,20210831,4.54,4.63,4.43,4.49,489766
EAT,20210831,7,7.06,6.9,6.915,4484
EBRO,20210831,16.98,17.06,16.94,17,43478
ECR,20210831,3.44,3.5,3.335,3.335,158373
EDR,20210831,6.18,6.35,6.16,6.3,102093
EEP,20210831,0.37,0.37,0.37,0.37,9499
EIDF,20210831,12.7,13.3,12.7,13.3,7552
ELE,20210831,20.22,20.47,20.17,20.36,1629023
ELZ,20210831,1.975,2,1.93,1.99,7637
ENC,20210831,2.52,2.586,2.518,2.524,316753
END,20210831,4.6,4.6,4.5,4.5,3904
ENER,20210831,5.7,5.74,5.3,5.59,17187
ENG,20210831,19.32,19.325,19.065,19.265,1157309
ENO,20210831,10.1,10.1,9.96,10,7548
EZE,20210831,0.364,0.364,0.355,0.358,1098334
FACE,20210831,4.62,4.8,4.58,4.79,24588
FAE,20210831,3.26,3.322,3.26,3.306,168846
FCC,20210831,10.72,10.96,10.64,10.82,76850
FDR,20210831,35.65,35.95,34.3,34.6,462125
FER,20210831,24.37,24.54,24.28,24.52,1236029
GALQ,20210831,1.505,1.53,1.47,1.505,56428
GAM,20210831,25.69,26.1,25.03,25.11,907616
GAS,20210831,21.79,21.95,21.67,21.8,668397
GCO,20210831,32.2,32.5,32,32.1,30771
GEST,20210831,3.946,4.014,3.922,3.936,334589
GIGA,20210831,9.6,9.7,9.6,9.7,2421
GRE,20210831,29.8,30,29.4,29.5,17417
GRF,20210831,20.63,20.87,20.48,20.69,794317
GRF.P,20210831,12.27,12.41,12.23,12.26,125903
GRI,20210831,2.2,2.2,2.2,2.2,250
GRN,20210831,12.75,13,12.15,12.95,4259
GSJ,20210831,5.14,5.15,5.04,5.04,15157
HLZ,20210831,13.8,13.8,13.4,13.4,967
HOME,20210831,12.04,12.24,12.04,12.08,16281
IAG,20210831,1.899,1.899,1.83,1.863,22228534
IBE,20210831,10.43,10.605,10.42,10.495,11827031
IBG,20210831,19.6,19.6,19.4,19.6,1441
IDR,20210831,8.95,9.27,8.91,9.135,1162621
IFF,20210831,0.61,0.61,0.61,0.61,2399
INDDT,20210831,6831.5,6859.8,6786.7,6812.7,107022
ISUR,20210831,7.4,7.6,7.4,7.56,1562
ITX,20210831,29.11,29.17,28.55,28.91,3978110
IZER,20210831,8.04,8.14,7.88,8.14,2066
LDA,20210831,1.782,1.8185,1.781,1.791,576602
LGT,20210831,12.05,12.05,11.85,12,358
LIB,20210831,2.52,2.52,2.46,2.46,5567
LLN,20210831,5.34,5.4,5.27,5.39,18389
LLYC,20210831,11.32,11.42,11.32,11.32,630
LOG,20210831,18.58,18.61,18.31,18.39,193110
LRE,20210831,5.37,5.55,5.37,5.54,17495
MAKS,20210831,23.1,23.3,23.1,23.1,597
MAP,20210831,1.8305,1.8305,1.801,1.826,3907440
MCM,20210831,16.86,16.9,16.44,16.9,10767
MDF,20210831,0.857,0.857,0.8245,0.837,254647
MED,20210831,0.9,0.9,0.9,0.9,17650
MEL,20210831,6.1,6.1,5.864,5.916,714656
MIO,20210831,8,8,8,8,583
MONI,20210831,0.164,0.164,0.16,0.16,5654
MRL,20210831,9.898,9.93,9.708,9.894,666726
MTB,20210831,1.74,1.79,1.72,1.79,15620
MTS,20210831,29.415,29.415,28.215,28.455,510511
MVC,20210831,7.22,7.3,7.08,7.3,6094
NBI,20210831,6.3,6.55,6.3,6.3,2646
NEA,20210831,5.8,6,5.58,5.76,21562
NHH,20210831,3.79,3.79,3.74,3.74,25888
NTH,20210831,1.74,1.74,1.715,1.715,24823
NTX,20210831,4,4.3,4,4.3,5675
NXT,20210831,0.578,0.594,0.574,0.58,35086
NYE,20210831,0.0074,0.0075,0.0073,0.0074,1620300
OHL,20210831,0.6225,0.626,0.6155,0.6195,902230
OLE,20210831,0.372,0.372,0.365,0.3668,307767
ORY,20210831,3.495,3.57,3.43,3.45,127928
PANG,20210831,1.73,1.73,1.73,1.73,1150
PAR,20210831,4.535,4.67,4.53,4.65,22067
PHM,20210831,73.2,73.7,72.32,72.98,56676
PRM,20210831,14.85,15,14.65,14.85,3330
PRO,20210831,17.45,17.45,17.2,17.25,1566
PRS,20210831,0.663,0.7,0.641,0.641,281102
PSG,20210831,2.774,2.79,2.728,2.752,213316
PSI,20210831,5340.44,5408.21,5333.83,5396.52,5396
PVA,20210831,0.484,0.4885,0.4555,0.471,152317
R4,20210831,8.76,8.84,8.76,8.82,1875
RBT,20210831,2.6,2.6,2.6,2.6,781
RDM,20210831,1.436,1.436,1.436,1.436,8772
REE,20210831,17.095,17.225,16.89,16.89,6007300
REN,20210831,2,2.01,1.92,1.94,41114
REP,20210831,9.917,9.917,9.67,9.705,8048365
RIO,20210831,3.42,3.42,3.42,3.5,48
RJF,20210831,4.85,4.965,4.85,4.95,27366
RLIA,20210831,0.732,0.732,0.716,0.716,32333
ROVI,20210831,51.4,54.8,50.5,53,314795
SAB,20210831,0.6044,0.61,0.596,0.606,18924375
SAN,20210831,3.125,3.166,3.0935,3.1275,41514576
SCYR,20210831,2.096,2.098,2.07,2.092,1900279
SLR,20210831,16.805,17.23,16.55,16.8,584013
SOL,20210831,6.67,7.1,6.67,6.915,113042
SPK,20210831,26.2,26.3,26.2,26.25,13708
SPS,20210831,0.88,0.9,0.88,0.9,2413
TEF,20210831,4.248,4.2595,4.1575,4.1815,20271433
TL5,20210831,5.34,5.34,5.145,5.17,145969
TLGO,20210831,4.605,4.665,4.5,4.6,61301
TRE,20210831,8.035,8.155,7.945,8.145,276277
TRG,20210831,0.426,0.426,0.405,0.412,393240
TUB,20210831,1.48,1.488,1.456,1.478,42565
UBS,20210831,0.0166,0.0169,0.0166,0.0168,2995237
UNI,20210831,0.7695,0.786,0.7595,0.7835,5606416
VER,20210831,3.8,3.84,3.8,3.83,2149
VID,20210831,97.5,98.9,97.5,97.9,5084
VIS,20210831,60.55,60.55,59.25,59.8,71548
VOC,20210831,1.075,1.075,1.075,1.075,1939
YAC1,20210831,1.26,1.26,1.26,1.26,1000
YEIS,20210831,6.9,6.9,6.9,6.9,540
YINB7,20210831,1,1,1,1,6380
YORE,20210831,1.04,1.04,1.04,1.04,800
YPARK,20210831,1.53,1.53,1.53,1.53,300
YVBA,20210831,9.25,9.25,9.25,9.25,641
ZOT,20210831,5.6,5.64,5.56,5.59,243013