A3M,20210906,3.67,3.706,3.662,3.662,94215
ACS,20210906,23.34,23.5,23.23,23.28,302738
ACX,20210906,11.495,11.5,11.3,11.37,365344
ADL,20210906,0.52,0.52,0.502,0.502,32993
ADX,20210906,1.91,1.916,1.889,1.896,204860
ADZ,20210906,4.3,4.34,4.3,4.33,18
AEDAS,20210906,28.15,28.35,27.9,28.05,50339
AENA,20210906,134.7,134.7,133.4,133.7,65295
AGIL,20210906,7.6,7.6,7.4,7.4,5240
AI,20210906,0.1136,0.115,0.111,0.1124,1708387
AIR,20210906,115,116.48,114,115.72,3562
ALB,20210906,49.95,49.95,49.5,49.8,2133
ALC,20210906,27.2,27.2,27.2,27.8,25
ALM,20210906,14.63,14.78,14.53,14.7,175370
ALNT,20210906,15.6,15.6,15.5,15.6,1270
AMP,20210906,0.1824,0.189,0.1822,0.1822,774014
AMS,20210906,51.58,52.04,51.34,51.94,645668
ANA,20210906,141.1,142,140.4,141,49751
ANE,20210906,30.8,30.98,29.63,29.85,47409
APAM,20210906,49.84,49.85,49.84,49.84,1030
APPS,20210906,8.495,8.495,8.35,8.425,75889
ARM,20210906,9.48,9.48,9.28,9.48,1624
ART,20210906,3.84,4.02,3.8,4,8420
ATRY,20210906,11,11.1,10.9,10.95,9414
AZK,20210906,5.76,5.98,5.76,5.82,1326
BBVA,20210906,5.589,5.636,5.556,5.564,4133474
BDL,20210906,112,112,112,113,18
BKT,20210906,4.954,4.987,4.944,4.97,822147
BKY,20210906,0.189,0.1959,0.189,0.19,4881091
CABK,20210906,2.656,2.665,2.635,2.645,3875081
CAF,20210906,36.25,36.25,35.45,35.6,15104
CASH,20210906,0.84,0.84,0.8,0.804,141246
CBAV,20210906,18.7,18.9,17.9,18.5,1381
CCEP,20210906,51.5,51.5,50.95,51,579
CDR,20210906,0.59,0.59,0.55,0.56,383546
CEV,20210906,8.2,8.2,8.2,8.2,650
CIE,20210906,23.86,24.02,23.8,23.96,91093
CLNX,20210906,58,58.76,58,58.5,530515
CLR,20210906,1.55,1.55,1.54,1.54,2571
CMM,20210906,0.945,0.945,0.945,0.945,498
COL,20210906,8.825,8.85,8.72,8.735,361664
COM,20210906,1.1,1.1,1.08,1.08,3550
DIA,20210906,0.0201,0.0202,0.02,0.02,36451053
DOM,20210906,4.5,4.53,4.495,4.5,175812
EAT,20210906,7.04,7.04,7.015,7.04,550
EBRO,20210906,17,17.08,16.96,17,26754
ECR,20210906,3.53,3.575,3.46,3.52,267988
EDR,20210906,6.33,6.43,6.25,6.29,49085
EEP,20210906,0.372,0.372,0.372,0.372,267
EIDF,20210906,16.5,17,16.5,17,4528
ELE,20210906,20.79,20.94,20.6,20.74,549082
ELZ,20210906,1.97,1.99,1.965,1.99,18012
ENC,20210906,2.558,2.56,2.498,2.518,451099
END,20210906,4.5,4.5,4.4,4.4,3423
ENER,20210906,5.31,5.35,5.22,5.35,5034
ENG,20210906,19.23,19.245,19.075,19.075,443403
ENO,20210906,10.1,10.2,10.1,10.15,4498
EZE,20210906,0.351,0.356,0.351,0.3535,292144
FACE,20210906,5.06,5.1,4.81,4.995,29957
FAE,20210906,3.426,3.432,3.386,3.386,120429
FCC,20210906,11.38,11.38,11,11.2,92408
FDR,20210906,36.65,37.55,36.5,37.35,194942
FER,20210906,25,25.01,24.76,24.79,364967
GALQ,20210906,1.55,1.59,1.505,1.52,4834
GAM,20210906,25.83,26.07,25.39,25.39,459341
GAS,20210906,21.73,21.77,21.62,21.64,719707
GCO,20210906,31.7,32.4,30.8,32.25,13567
GEST,20210906,3.85,3.9,3.782,3.8,400133
GIGA,20210906,11,11.5,11,11.4,29873
GRE,20210906,30.6,30.7,29.6,29.8,31165
GRF,20210906,21.01,21.07,20.89,21.07,271509
GRF.P,20210906,12.62,12.62,12.4,12.42,55370
GRI,20210906,2.22,2.22,2.22,2.22,1127
GRN,20210906,17.3,17.5,16.4,16.75,4549
GSJ,20210906,5.2,5.36,5.2,5.26,22081
HLZ,20210906,13.2,13.45,13.2,13.45,17917
HOME,20210906,12.58,12.58,12.36,12.36,19030
IAG,20210906,1.8215,1.843,1.817,1.829,9379279
IBE,20210906,10.5,10.535,10.405,10.415,5340238
IBG,20210906,19.75,20.5,19.75,20.4,11651
IDR,20210906,9.2,9.22,9.025,9.05,384999
INDDT,20210906,6838.5,6838.5,6795.4,6799.2,39841
ISUR,20210906,7.58,7.6,7.4,7.4,917
ITX,20210906,29.6,29.96,29.58,29.75,930268
IZER,20210906,7.7,7.84,7.64,7.84,5372
KOM,20210906,2.46,2.46,2.46,2.46,2033
LDA,20210906,1.791,1.818,1.791,1.8175,293863
LGT,20210906,11.9,11.9,11.75,11.75,2007
LIB,20210906,2.3,2.3,2.26,2.26,1805
LLN,20210906,5.17,5.17,5.02,5.05,21572
LLYC,20210906,11.85,12.1,11.85,12,1047
LOG,20210906,18.57,18.68,18.54,18.66,79118
LRE,20210906,5.54,5.54,5.45,5.45,11424
MAKS,20210906,26,26,26,26,2156
MAP,20210906,1.818,1.84,1.818,1.838,1248471
MCM,20210906,16.58,16.58,16.36,16.42,4725
MDF,20210906,0.842,0.8595,0.832,0.8395,104151
MEL,20210906,5.826,5.842,5.712,5.714,679345
MIO,20210906,9.3,9.3,8.85,8.85,2188
MONI,20210906,0.155,0.155,0.151,0.151,40000
MRL,20210906,9.88,9.88,9.754,9.838,209350
MTB,20210906,1.72,1.72,1.71,1.71,4585
MTS,20210906,28.28,28.76,28.28,28.585,231089
MVC,20210906,7.27,7.32,7.25,7.32,6716
NBI,20210906,6.2,6.35,6.2,6.35,2187
NEA,20210906,5.68,5.68,5.58,5.58,4751
NHH,20210906,3.7,3.75,3.64,3.745,9144
NTH,20210906,1.74,1.74,1.66,1.66,7863
NTX,20210906,4.1,4.1,4.1,4.1,1250
NXT,20210906,0.554,0.56,0.536,0.55,107281
NYE,20210906,0.0072,0.0076,0.0072,0.0074,3819800
OHL,20210906,0.649,0.649,0.625,0.636,823608
OLE,20210906,0.3566,0.3566,0.3444,0.345,335316
ORY,20210906,3.485,3.49,3.405,3.48,100134
PANG,20210906,1.76,1.76,1.76,1.72,113
PAR,20210906,4.815,4.91,4.8,4.91,6172
PHM,20210906,81,82.28,79.12,79.9,101276
PRM,20210906,14.8,15,14.6,14.7,6200
PRO,20210906,17.25,17.65,17.25,17.35,700
PRS,20210906,0.628,0.656,0.625,0.625,155292
PSG,20210906,2.812,2.83,2.758,2.762,147901
PSI,20210906,5488.55,5505.27,5474.83,5474.83,5474
PVA,20210906,0.47,0.518,0.47,0.515,295121
R4,20210906,9.1,9.1,8.9,9.1,1225
RDM,20210906,1.444,1.444,1.438,1.442,2900
REE,20210906,17.2,17.28,17.105,17.165,477104
REN,20210906,2.03,2.03,2,2.01,7502
REP,20210906,9.643,9.647,9.523,9.601,2138799
RIO,20210906,3.48,3.48,3.42,3.48,1001
RJF,20210906,4.855,4.95,4.855,4.875,18143
RLIA,20210906,0.714,0.714,0.71,0.71,78167
ROVI,20210906,57.9,58.6,57.6,58.1,50320
SAB,20210906,0.604,0.6052,0.5952,0.601,10167218
SAN,20210906,3.097,3.1255,3.084,3.11,13403094
SCYR,20210906,2.152,2.152,2.08,2.104,1594759
SLR,20210906,17.25,17.415,16.405,16.46,761029
SOL,20210906,7.12,7.12,6.9,6.9,37101
SPK,20210906,26.25,26.3,26.25,26.25,44633
SPS,20210906,0.915,0.915,0.88,0.88,3836
TEF,20210906,4.1605,4.1695,4.124,4.15,7858498
TL5,20210906,5.16,5.19,5.115,5.12,186062
TLGO,20210906,4.69,4.745,4.65,4.66,15778
TRE,20210906,8.065,8.07,7.82,7.86,179453
TRG,20210906,0.4105,0.424,0.4105,0.414,266030
TUB,20210906,1.52,1.52,1.472,1.494,91488
UBS,20210906,0.0167,0.017,0.0166,0.0167,2683928
UNI,20210906,0.81,0.81,0.797,0.8035,1176802
VER,20210906,3.8,3.84,3.8,3.8,3879
VID,20210906,101,101,99.4,100.6,4286
VIS,20210906,60,60.3,59.75,60.05,31134
VOC,20210906,1.07,1.1,1.07,1.07,6677
YAC1,20210906,1.26,1.26,1.26,1.26,2130
YGOP,20210906,14.8,14.8,14.8,14.8,97
YMHRE,20210906,4.26,4.26,4.26,4.22,10
YQPQ,20210906,1.05,1.05,1.05,1.05,5000
YVIT,20210906,11.6,11.6,11.6,11.6,1293
ZOT,20210906,5.69,5.71,5.64,5.66,86632