A3M,20210907,3.662,3.7,3.63,3.672,126085
ACS,20210907,23.32,23.46,23.23,23.4,411864
ACX,20210907,11.405,11.6,11.315,11.55,617594
ADL,20210907,0.5,0.5,0.48,0.49,76410
ADX,20210907,1.898,1.9,1.872,1.875,271187
ADZ,20210907,4.32,4.32,4.3,4.3,1805
AEDAS,20210907,27.85,28.2,27.85,27.9,59104
AENA,20210907,134.35,134.7,132.85,133.6,112219
AGIL,20210907,7.36,7.36,7.32,7.32,700
AI,20210907,0.1136,0.1142,0.1082,0.1088,1628464
AIR,20210907,114.8,115.14,113.6,114.2,3694
ALB,20210907,49.85,49.85,48.9,48.9,5355
ALC,20210907,27.2,27.2,27.2,27.8,25
ALM,20210907,14.75,14.76,14.47,14.6,238088
ALNT,20210907,15.8,15.8,15.6,15.6,3085
AMP,20210907,0.1858,0.1928,0.1832,0.1918,3413789
AMS,20210907,51.82,53.16,51.44,52.62,982384
ANA,20210907,140.6,141,139.3,140,72419
ANE,20210907,30.4,30.77,29.95,30.22,87911
APAM,20210907,50.96,53.36,50.96,53.14,1901
APPS,20210907,8.54,8.54,8.35,8.47,109557
ARM,20210907,9.2,9.5,9.2,9.5,2753
ART,20210907,4.04,4.04,4.04,4.04,505
ATRY,20210907,11.1,11.15,10.85,11,26741
AZK,20210907,5.82,5.94,5.82,5.84,838
BAIN,20210907,2.82,2.82,2.78,2.78,405
BBVA,20210907,5.564,5.628,5.556,5.593,9855859
BDL,20210907,112,112,112,113,333
BKT,20210907,4.984,5.028,4.968,5.008,1364353
BKY,20210907,0.1899,0.1901,0.1848,0.187,974413
CABK,20210907,2.642,2.696,2.638,2.696,10720871
CAF,20210907,35.65,35.65,35,35.35,22362
CASH,20210907,0.8,0.806,0.798,0.801,113714
CBAV,20210907,18.2,18.2,17.8,18,671
CCEP,20210907,49.42,51.35,49.42,51.1,769
CDR,20210907,0.564,0.564,0.533,0.548,359226
CEV,20210907,8.05,8.05,8.05,8.05,2598
CIE,20210907,23.9,23.98,23.6,23.98,131786
CLNX,20210907,58.6,58.68,57.02,57.62,1001435
CLR,20210907,1.54,1.56,1.51,1.56,3516
CMM,20210907,0.93,0.93,0.93,0.945,1
COL,20210907,8.745,8.775,8.545,8.67,809369
COM,20210907,1.05,1.13,1.05,1.065,26387
DIA,20210907,0.0201,0.0202,0.0199,0.0199,48328644
DOM,20210907,4.5,4.51,4.475,4.51,46139
EAT,20210907,6.78,6.78,6.78,7.04,193
EBRO,20210907,17,17,16.86,16.86,36427
ECR,20210907,3.6,3.725,3.585,3.705,917465
EDR,20210907,6.14,6.36,6.14,6.35,47003
EEP,20210907,0.38,0.38,0.38,0.38,7900
EIDF,20210907,17,17.1,17,17.1,10068
ELE,20210907,20.75,20.75,20.41,20.44,928747
ELZ,20210907,1.995,2.08,1.97,2.04,64217
ENC,20210907,2.538,2.564,2.518,2.538,330016
END,20210907,4.3,4.38,4.3,4.38,2281
ENER,20210907,5.14,5.34,5.14,5.22,11429
ENG,20210907,19.04,19.085,18.8,18.97,775066
ENO,20210907,10.2,10.2,10.05,10.1,1915
EZE,20210907,0.352,0.3575,0.3425,0.353,601886
FACE,20210907,5.05,5.05,4.715,4.745,49844
FAE,20210907,3.42,3.42,3.362,3.38,187243
FCC,20210907,11.26,11.46,11.2,11.4,94014
FDR,20210907,37.45,37.65,37.1,37.5,298269
FER,20210907,24.69,25.01,24.69,24.95,894417
GALQ,20210907,1.52,1.52,1.49,1.49,29037
GAM,20210907,25.43,25.59,25,25.47,493385
GAS,20210907,21.61,21.7,21.54,21.65,913635
GCO,20210907,32.2,32.4,31.85,32.15,6609
GEST,20210907,3.734,3.798,3.724,3.798,506433
GIGA,20210907,11.4,11.5,11,11.2,21195
GRE,20210907,29.9,30.1,28.9,29.95,39703
GRF,20210907,21.1,21.1,20.72,20.85,750986
GRF.P,20210907,12.44,12.44,12.22,12.38,159674
GRI,20210907,2.22,2.22,2.22,2.22,1127
GRN,20210907,16.7,16.7,15.5,15.65,8253
GSJ,20210907,5.25,5.26,5.14,5.2,13993
HLZ,20210907,13.4,13.45,13.2,13.4,2351
HOME,20210907,12.34,12.44,12.28,12.44,24075
IAG,20210907,1.836,1.836,1.801,1.8115,12520216
IBE,20210907,10.4,10.4,10.285,10.38,10648302
IBG,20210907,20.5,20.8,20.5,20.6,17442
IDR,20210907,9.11,9.12,8.975,9.065,425595
IFF,20210907,0.58,0.58,0.58,0.58,6224
INDDT,20210907,6811.1,6836.6,6793.4,6831.3,67684
ISUR,20210907,7.56,7.56,7.56,7.56,687
ITX,20210907,29.81,29.81,29.57,29.75,1670685
IZER,20210907,7.72,7.84,7.66,7.84,3022
KOM,20210907,2.48,2.48,2.48,2.48,1000
LDA,20210907,1.7915,1.866,1.7915,1.862,821372
LGT,20210907,11.8,12.05,11.65,12,2007
LIB,20210907,2.3,2.3,2.26,2.26,1805
LLN,20210907,5,5.34,5,5.2,35837
LLYC,20210907,12.15,12.5,12.1,12.4,8958
LOG,20210907,18.66,18.66,18.49,18.57,114689
LRE,20210907,5.47,5.5,5.45,5.47,11714
MAKS,20210907,26,26,26,26,418
MAP,20210907,1.8395,1.8455,1.827,1.8455,1578893
MCM,20210907,16.58,16.6,16.48,16.54,2445
MDF,20210907,0.8625,0.868,0.846,0.861,210563
MEL,20210907,5.704,5.82,5.654,5.742,791306
MIO,20210907,8.5,8.5,8.5,8.5,1721
MONI,20210907,0.155,0.155,0.15,0.15,39231
MRL,20210907,9.85,9.942,9.702,9.75,853824
MTB,20210907,1.72,1.72,1.72,1.72,868
MTS,20210907,28.56,29.23,28.53,28.58,550389
MVC,20210907,7.25,7.44,7.25,7.37,22027
NBI,20210907,6.35,6.5,6.2,6.5,2900
NEA,20210907,5.7,5.7,5.7,5.58,10
NHH,20210907,3.685,3.75,3.52,3.62,37367
NTH,20210907,1.665,1.685,1.665,1.665,10925
NTX,20210907,4.04,4.04,4.04,4.1,65
NXT,20210907,0.542,0.56,0.542,0.542,15387
NYE,20210907,0.0074,0.0075,0.0073,0.0075,2914900
OHL,20210907,0.637,0.715,0.637,0.692,7326528
OLE,20210907,0.348,0.35,0.3414,0.3474,516783
ORY,20210907,3.5,3.5,3.4,3.41,48912
PANG,20210907,1.76,1.76,1.76,1.72,150
PAR,20210907,4.905,4.905,4.805,4.895,1660
PHM,20210907,80.66,81.8,79.9,81.3,80809
PRM,20210907,14.8,15,14.65,14.95,6152
PRO,20210907,17.55,17.55,16.95,17.15,1403
PRS,20210907,0.621,0.633,0.621,0.621,166582
PSG,20210907,2.82,2.82,2.75,2.79,155581
PSI,20210907,5478.07,5481.81,5418.11,5427.13,5427
PVA,20210907,0.518,0.518,0.4865,0.503,372517
R4,20210907,9,9.1,9,9,2149
RDM,20210907,1.438,1.438,1.424,1.438,20056
REE,20210907,17.155,17.19,17.025,17.19,1039915
REN,20210907,2,2.06,2,2.04,17965
REP,20210907,9.59,9.67,9.522,9.62,2534522
RIO,20210907,3.42,3.42,3.42,3.42,1394
RJF,20210907,4.87,4.87,4.81,4.84,25314
RLIA,20210907,0.7,0.712,0.698,0.712,15282
ROVI,20210907,57.7,58,55.5,56.8,100791
SAB,20210907,0.6,0.608,0.5978,0.6046,13243352
SAN,20210907,3.12,3.1395,3.105,3.1355,22359971
SCYR,20210907,2.104,2.166,2.094,2.158,1779930
SLR,20210907,16,16.05,15.35,15.435,2601723
SOL,20210907,6.98,6.98,6.67,6.71,58142
SPK,20210907,26.25,26.3,26.25,26.3,5979
SPS,20210907,0.88,0.9,0.88,0.881,705
TEF,20210907,4.1885,4.2345,4.1535,4.2085,11918734
TL5,20210907,5.12,5.3,5.08,5.15,227148
TLGO,20210907,4.7,4.715,4.635,4.635,24727
TRE,20210907,7.955,7.955,7.605,7.74,254487
TRG,20210907,0.4195,0.4195,0.41,0.4135,251773
TUB,20210907,1.482,1.518,1.482,1.518,58658
UBS,20210907,0.0167,0.0169,0.0166,0.0167,4102778
UNI,20210907,0.809,0.8245,0.799,0.822,2190958
VER,20210907,3.84,3.84,3.72,3.8,14496
VID,20210907,101,103.4,100.2,103,6833
VIS,20210907,60,60.4,59.7,60.15,48200
VOC,20210907,1.07,1.07,1.07,1.07,297
YAC1,20210907,1.26,1.26,1.26,1.26,27400
YGOP,20210907,14.8,14.8,14.8,14.8,97
YMHRE,20210907,4.26,4.26,4.26,4.22,10
YMPI,20210907,2.16,2.18,2.16,2.18,370
YQPQ,20210907,1.05,1.05,1.05,1.05,5000
ZOT,20210907,5.63,5.7,5.62,5.67,83592