A3M,20210902,3.68,3.72,3.67,3.718,141212
ACS,20210902,23.45,23.64,23.4,23.46,459257
ACX,20210902,11.555,11.575,11.395,11.475,543457
ADL,20210902,0.548,0.576,0.502,0.512,529878
ADX,20210902,1.9,1.921,1.887,1.9,253306
ADZ,20210902,4.33,4.34,4.33,4.33,594
AEDAS,20210902,27.85,28.6,27.7,28.5,77938
AENA,20210902,138.85,139.25,136.95,138.5,68590
AGIL,20210902,7.48,7.5,7.48,7.5,3740
AGS,20210902,2.61,2.61,2.61,2.88,1
AI,20210902,0.1138,0.1138,0.11,0.1126,1243978
AIR,20210902,117.36,117.86,116.6,116.9,1773
ALB,20210902,50,50.4,49.65,50,7507
ALC,20210902,27.8,27.8,27.8,27.8,416
ALM,20210902,14.51,14.75,14.45,14.73,280475
ALNT,20210902,15.4,15.75,15.15,15.5,1314
ALQ,20210902,4.8,4.8,4.8,4.84,94
AMP,20210902,0.181,0.1878,0.181,0.186,1069588
AMS,20210902,52.86,53.52,52.52,52.84,835762
ANA,20210902,140,142.6,139.5,142.2,101912
ANE,20210902,30.6,31.15,30.56,30.63,55170
APAM,20210902,50.92,52,50.58,51.24,410
APPS,20210902,8.48,8.515,8.34,8.38,88433
ARM,20210902,9.5,9.7,9.5,9.7,36351
ART,20210902,3.98,3.98,3.91,3.93,800
ATRY,20210902,11,11,10.8,11,12673
AZK,20210902,5.78,5.88,5.78,5.8,1546
BAIN,20210902,2.8,2.8,2.8,2.8,1600
BBVA,20210902,5.65,5.673,5.56,5.609,10869071
BDL,20210902,113,113,112,113,32
BKT,20210902,5.014,5.052,4.936,4.989,2792931
BKY,20210902,0.187,0.1916,0.1842,0.186,1327491
CABK,20210902,2.69,2.705,2.646,2.672,7055130
CAF,20210902,36,36.6,35.85,36.6,21555
CASH,20210902,0.826,0.84,0.811,0.84,327446
CBAV,20210902,18.9,18.9,18.4,18.6,212
CCEP,20210902,49.34,50.5,48.26,50.2,1544
CDR,20210902,0.624,0.636,0.583,0.608,632540
CEV,20210902,8.2,8.2,8.2,8.2,500
CIE,20210902,24.14,24.36,24.02,24.12,97160
CLE,20210902,0.234,0.234,0.234,0.234,900
CLNX,20210902,58.44,59.08,58.26,58.4,1089619
CLR,20210902,1.54,1.54,1.54,1.54,100
CMM,20210902,0.96,0.96,0.96,0.96,2701
COL,20210902,9.37,9.37,9.045,9.045,553540
COM,20210902,1.03,1.09,1.03,1.07,67837
DIA,20210902,0.0203,0.0203,0.0202,0.0202,30168939
DOM,20210902,4.5,4.54,4.495,4.5,204560
EAT,20210902,6.765,6.98,6.75,6.8,24949
EBRO,20210902,16.92,16.98,16.84,16.92,116270
ECR,20210902,3.32,3.45,3.32,3.42,138452
EDR,20210902,6.41,6.56,6.31,6.56,63367
EEP,20210902,0.372,0.372,0.372,0.362,100
EIDF,20210902,14.7,15.3,14.7,15.3,18198
ELE,20210902,20.77,20.98,20.73,20.85,1036204
ELZ,20210902,1.96,2,1.935,2,21815
ENC,20210902,2.576,2.618,2.562,2.572,528918
END,20210902,4.6,4.6,4.58,4.58,4868
ENER,20210902,5.5,5.55,5.33,5.34,10235
ENG,20210902,19.48,19.6,19.375,19.38,500077
ENO,20210902,10.35,10.35,10.15,10.15,2394
EZE,20210902,0.359,0.36,0.354,0.3575,144468
FACE,20210902,4.875,5.05,4.75,4.945,42480
FAE,20210902,3.314,3.396,3.314,3.396,165969
FCC,20210902,10.92,11.1,10.82,11.06,113242
FDR,20210902,35.65,37,35.5,36.8,406510
FER,20210902,25.4,25.72,25.37,25.43,615439
GALQ,20210902,1.49,1.55,1.49,1.55,13847
GAM,20210902,25.65,25.9,25.41,25.85,522488
GAS,20210902,22.02,22.07,21.92,21.92,696584
GCO,20210902,32.4,32.4,31.9,32.25,6536
GEST,20210902,3.872,3.928,3.86,3.92,217122
GIGA,20210902,11.15,11.15,10.6,10.9,18267
GRE,20210902,29.55,30.2,29.55,30.2,22734
GRF,20210902,20.98,21.32,20.89,21.03,484834
GRF.P,20210902,12.34,12.64,12.34,12.52,263412
GRI,20210902,2.22,2.22,2.22,2.22,500
GRN,20210902,13.8,15.2,13.8,15.2,12231
GSJ,20210902,4.98,5.5,4.98,5.38,97543
HLZ,20210902,13.2,13.4,12.5,13.2,24942
HOME,20210902,12.48,12.48,12.24,12.46,16672
IAG,20210902,1.8645,1.8655,1.835,1.8645,8389957
IBE,20210902,10.55,10.665,10.55,10.625,6276369
IBG,20210902,20.5,20.5,19.85,20.3,1974
IDR,20210902,9.33,9.365,9.26,9.36,672172
IFF,20210902,0.61,0.61,0.61,0.61,2121
INDDT,20210902,6870.7,6895.1,6854.1,6875.5,57241
ISUR,20210902,7.58,7.64,7.58,7.58,720
ITX,20210902,29.78,30.05,29.66,29.8,1376385
IZER,20210902,8.08,8.08,7.42,7.82,11594
KOM,20210902,2.44,2.44,2.44,2.44,2000
LDA,20210902,1.8005,1.811,1.79,1.801,369208
LGT,20210902,12,12,12,12,313
LIB,20210902,2.36,2.36,2.32,2.32,2767
LLN,20210902,5.28,5.39,5.22,5.22,10877
LLYC,20210902,11.32,11.7,11.32,11.7,4294
LOG,20210902,18.34,18.44,18.21,18.44,107657
LRE,20210902,5.6,5.6,5.45,5.5,24093
MAKS,20210902,23.2,25,23.2,25,1563
MAP,20210902,1.8435,1.8475,1.8325,1.8465,2168652
MCM,20210902,16.6,16.8,16.44,16.8,4385
MDF,20210902,0.838,0.866,0.832,0.865,249351
MED,20210902,0.9,0.9,0.9,0.9,500
MEL,20210902,6.022,6.052,5.942,5.998,389981
MIO,20210902,8,8.4,8,8.4,1253
MRL,20210902,10.2,10.2,9.938,10,439952
MTB,20210902,1.76,1.76,1.75,1.75,1928
MTS,20210902,28.535,28.73,28.33,28.665,317871
MVC,20210902,7.29,7.52,7.29,7.52,10533
NBI,20210902,6.35,6.35,6.2,6.2,3328
NEA,20210902,5.86,5.86,5.58,5.78,9581
NHH,20210902,3.74,3.75,3.74,3.75,6219
NTH,20210902,1.75,1.765,1.73,1.765,30865
NTX,20210902,4.12,4.12,4.12,4.12,1209
NXT,20210902,0.57,0.58,0.56,0.564,199650
NYE,20210902,0.0075,0.0075,0.0073,0.0075,4885100
OHL,20210902,0.626,0.63,0.62,0.63,772338
OLE,20210902,0.364,0.364,0.355,0.357,1004711
ORY,20210902,3.43,3.49,3.43,3.465,90652
PANG,20210902,1.72,1.72,1.72,1.72,550
PAR,20210902,4.83,4.95,4.825,4.85,18968
PHM,20210902,75.74,79.3,75.16,78.54,127443
PRM,20210902,14.7,14.75,14.7,14.7,1915
PRO,20210902,17,17.25,17,17.25,769
PRS,20210902,0.679,0.679,0.627,0.633,298846
PSG,20210902,2.784,2.83,2.77,2.826,317364
PSI,20210902,5472.73,5503.69,5460.12,5498.46,5498
PVA,20210902,0.478,0.483,0.465,0.465,27564
R4,20210902,8.82,8.82,8.82,8.82,42
RDM,20210902,1.436,1.436,1.436,1.436,3223
REE,20210902,17.385,17.525,17.365,17.37,896711
REN,20210902,1.965,2.01,1.965,2,24241
REP,20210902,9.515,9.765,9.501,9.747,3533566
RIO,20210902,3.42,3.48,3.42,3.5,122
RJF,20210902,4.95,4.95,4.865,4.9,8428
RLIA,20210902,0.73,0.73,0.712,0.722,17301
ROVI,20210902,56.1,58.4,56.1,57.8,184066
SAB,20210902,0.614,0.6196,0.608,0.6126,12758052
SAN,20210902,3.1625,3.174,3.115,3.1395,25259757
SCYR,20210902,2.122,2.142,2.12,2.14,944884
SLR,20210902,17.05,17.18,16.55,16.89,414984
SOL,20210902,7,7.16,6.915,7.07,63610
SPK,20210902,26.3,26.3,26.25,26.3,3603
SPS,20210902,0.878,0.878,0.876,0.879,196
TEF,20210902,4.23,4.2595,4.191,4.1935,8337504
TL5,20210902,5.125,5.15,5.055,5.095,241998
TLGO,20210902,4.685,4.735,4.635,4.735,9600
TRE,20210902,8.05,8.195,7.985,8.19,257799
TRG,20210902,0.404,0.434,0.404,0.425,1626243
TUB,20210902,1.494,1.5,1.474,1.478,54902
UBS,20210902,0.0168,0.017,0.0167,0.0168,2457226
UNI,20210902,0.809,0.8115,0.796,0.8025,1722873
VER,20210902,3.8,3.84,3.8,3.83,425
VID,20210902,98.9,99.6,98.3,98.3,5589
VIS,20210902,59.75,60.7,59.15,59.85,59080
VOC,20210902,1.07,1.08,1.07,1.08,1853
YAC1,20210902,1.26,1.26,1.26,1.26,29400
YATO,20210902,9.6,9.65,9.6,9.65,747
YENT,20210902,1.72,1.72,1.72,1.73,100
YQPQ,20210902,1.04,1.04,1.04,1.04,5000
YVBA,20210902,9.05,9.05,9.05,9.05,553
ZOT,20210902,5.6,5.66,5.6,5.64,150678