A3M,20210908,3.692,3.692,3.612,3.612,185960
ACS,20210908,23.26,23.63,23.11,23.35,591272
ACX,20210908,11.58,11.67,11.4,11.41,598333
ADL,20210908,0.488,0.488,0.47,0.47,35141
ADX,20210908,1.872,1.91,1.872,1.896,318977
ADZ,20210908,4.25,4.26,4.23,4.25,10890
AEDAS,20210908,28.1,28.1,27.25,27.25,58380
AENA,20210908,133.5,137.25,132.25,135.35,201778
AGIL,20210908,7.32,7.58,7.26,7.32,3513
AI,20210908,0.11,0.111,0.1082,0.1102,385792
AIR,20210908,114.28,114.98,112.42,113.6,4719
ALB,20210908,48.55,48.75,48.4,48.5,4728
ALM,20210908,14.83,14.83,14.54,14.69,593435
ALNT,20210908,15.8,15.8,15.6,15.6,1154
ALQ,20210908,4.88,4.92,4.88,4.92,2100
AMP,20210908,0.1918,0.194,0.187,0.1924,1364864
AMS,20210908,52.18,53.7,51.92,52.76,1388497
ANA,20210908,139.9,141.4,137.5,141.2,79222
ANE,20210908,30.4,30.4,29.77,30.3,45045
APAM,20210908,52.5,52.76,51.84,53.14,207
APPS,20210908,8.47,8.475,8.28,8.28,107910
ARM,20210908,9.16,9.16,9.16,9.5,79
ART,20210908,4.05,4.05,4.05,4.04,291
ATRY,20210908,11.15,11.15,10.6,11,33347
AZK,20210908,5.94,5.94,5.86,5.92,914
BAIN,20210908,2.8,2.8,2.76,2.76,300
BBVA,20210908,5.56,5.602,5.469,5.52,12870672
BDL,20210908,113,113,112,113,3083
BKT,20210908,4.98,4.993,4.897,4.921,1573694
BKY,20210908,0.1896,0.1896,0.184,0.1885,818905
CABK,20210908,2.676,2.676,2.603,2.621,12024063
CAF,20210908,35.5,35.5,34.65,34.75,30894
CASH,20210908,0.816,0.82,0.783,0.82,215215
CBAV,20210908,18.1,18.9,17.8,18.2,5737
CCEP,20210908,49.96,50.55,49.96,50.35,962
CDR,20210908,0.552,0.58,0.54,0.549,134834
CEV,20210908,7.95,7.95,7.95,7.95,3600
CIE,20210908,24.2,24.2,23.42,23.5,156918
CLNX,20210908,57.62,58.26,57.24,58.06,993818
CLR,20210908,1.54,1.54,1.51,1.51,7000
CMM,20210908,0.93,0.93,0.93,0.945,1
COL,20210908,8.64,8.64,8.435,8.435,1371476
COM,20210908,1.085,1.09,1.05,1.05,23724
DIA,20210908,0.02,0.0201,0.0199,0.0199,21937092
DOM,20210908,4.51,4.51,4.42,4.455,73222
EAT,20210908,6.94,6.94,6.9,6.9,6147
EBRO,20210908,16.9,16.98,16.8,16.88,69923
ECR,20210908,3.695,3.695,3.565,3.64,189780
EDR,20210908,6.21,6.44,6.21,6.3,41842
EEP,20210908,0.386,0.386,0.386,0.386,450
EIDF,20210908,17.1,17.1,16.9,16.9,1628
ELE,20210908,20.43,20.43,20.16,20.27,1028959
ELZ,20210908,2,2.06,1.98,2.06,46617
ENC,20210908,2.558,2.558,2.484,2.484,433544
END,20210908,4.38,4.4,4.38,4.4,8203
ENER,20210908,5.35,5.39,5.22,5.34,5550
ENG,20210908,18.905,19.04,18.65,19.02,652640
ENO,20210908,10.1,10.15,10.05,10.05,11330
EZE,20210908,0.356,0.356,0.3475,0.354,1325251
FACE,20210908,4.8,4.94,4.745,4.94,61426
FAE,20210908,3.396,3.4,3.364,3.372,249980
FCC,20210908,11.26,11.44,11.18,11.38,64424
FDR,20210908,37.4,37.65,37,37.35,353486
FER,20210908,24.9,25.41,24.68,25.31,883782
GALQ,20210908,1.49,1.58,1.475,1.55,39352
GAM,20210908,24.7,24.71,23.15,23.29,2431207
GAS,20210908,21.65,21.87,21.5,21.83,2318202
GCO,20210908,32,32.5,31.75,32.35,18620
GEST,20210908,3.76,3.814,3.724,3.73,225542
GIGA,20210908,11.2,11.2,10.9,10.9,10408
GRE,20210908,29.95,30.4,29.35,30,33316
GRF,20210908,20.7,20.94,20.51,20.86,802768
GRF.P,20210908,12.24,12.36,12.16,12.27,267116
GRN,20210908,15.6,15.6,14.8,15.1,4331
GSJ,20210908,5.14,5.19,5.14,5.16,10470
HLZ,20210908,13.45,13.45,13.2,13.25,2235
HOME,20210908,12.1,12.24,11.88,12,51728
IAG,20210908,1.805,1.859,1.77,1.7835,17346013
IBE,20210908,10.32,10.375,10.15,10.35,12448155
IBG,20210908,20.6,20.8,20.5,20.8,12718
IDR,20210908,9.03,9.03,8.825,8.925,511905
IFF,20210908,0.605,0.61,0.605,0.61,20079
INDDT,20210908,6812.9,6833.1,6740.7,6795.2,84576
ISUR,20210908,7.56,7.58,7.56,7.56,132
ITX,20210908,29.76,30.07,29.34,29.74,2428948
IZER,20210908,7.64,7.84,7.56,7.7,2096
KOM,20210908,2.48,2.48,2.48,2.48,1000
LDA,20210908,1.85,1.86,1.833,1.853,419030
LGT,20210908,12,12,11.8,12,1355
LIB,20210908,2.24,2.24,2.24,2.24,402
LLN,20210908,5.2,5.56,5.08,5.49,49580
LLYC,20210908,12.25,12.3,12.1,12.2,4042
LOG,20210908,18.67,18.67,18.39,18.49,129682
LRE,20210908,5.49,5.49,5.42,5.48,44161
MAKS,20210908,25.9,25.9,25.9,26,50
MAP,20210908,1.851,1.8565,1.8065,1.839,2674969
MCM,20210908,16.5,16.8,16.3,16.44,3643
MDF,20210908,0.8495,0.85,0.835,0.84,245332
MEL,20210908,5.7,5.944,5.674,5.786,782428
MIO,20210908,8.25,8.25,8.25,8.25,608
MONI,20210908,0.15,0.15,0.146,0.146,51309
MRL,20210908,9.736,9.736,9.214,9.294,1333540
MTB,20210908,1.71,1.71,1.7,1.7,2100
MTS,20210908,28.505,28.595,28.105,28.275,436410
MVC,20210908,7.25,7.42,7.19,7.37,14897
NBI,20210908,6.5,6.5,6.5,6.5,55
NEA,20210908,5.7,5.7,5.68,5.68,850
NHH,20210908,3.53,3.665,3.505,3.54,43457
NHH.D,20210908,0.103,0.136,0.0902,0.1074,180362
NTH,20210908,1.66,1.72,1.65,1.72,15161
NTX,20210908,4.14,4.14,4.14,4.14,500
NXT,20210908,0.54,0.558,0.54,0.558,44185
NYE,20210908,0.0075,0.0075,0.0073,0.0074,5525900
OHL,20210908,0.6965,0.699,0.669,0.681,3251428
OLE,20210908,0.3474,0.3488,0.3414,0.348,177189
ORY,20210908,3.41,3.435,3.345,3.395,93479
PANG,20210908,1.68,1.68,1.68,1.68,3500
PAR,20210908,4.85,4.85,4.765,4.765,2665
PHM,20210908,81.7,81.84,80.2,81.3,65202
PRM,20210908,14.95,15,14.65,14.9,4050
PRO,20210908,17.25,17.25,17.05,17.15,94
PRS,20210908,0.636,0.636,0.62,0.621,302647
PSG,20210908,2.754,2.818,2.71,2.754,313326
PSI,20210908,5425.47,5415.48,5353.72,5364.71,5364
PVA,20210908,0.5,0.529,0.476,0.51,676518
R4,20210908,9,9,8.9,9,44
RDM,20210908,1.438,1.446,1.438,1.44,13153
REE,20210908,17.18,17.375,17.03,17.375,1081151
REN,20210908,2.06,2.06,2,2.04,31152
REP,20210908,9.556,9.647,9.389,9.515,4911533
RIO,20210908,3.42,3.42,3.42,3.42,1394
RJF,20210908,4.805,4.815,4.72,4.775,25157
RLIA,20210908,0.698,0.708,0.698,0.708,4530
ROVI,20210908,57,58.2,56.3,57.6,75764
SAB,20210908,0.5972,0.5972,0.5836,0.5846,20761987
SAN,20210908,3.105,3.1195,3.0265,3.063,38951490
SCYR,20210908,2.154,2.166,2.13,2.14,1470778
SLR,20210908,15.445,15.545,15.01,15.26,964442
SOL,20210908,6.71,6.8,6.58,6.67,57676
SPK,20210908,26.25,26.3,26.25,26.3,50494
SPS,20210908,0.914,0.914,0.88,0.91,6000
TEF,20210908,4.201,4.229,4.1595,4.225,9960858
TL5,20210908,5.205,5.205,4.938,4.984,480649
TLGO,20210908,4.655,4.72,4.645,4.705,34362
TRE,20210908,7.74,8.11,7.665,7.855,298098
TRG,20210908,0.4135,0.4135,0.41,0.4115,48850
TUB,20210908,1.492,1.512,1.48,1.512,51714
UBS,20210908,0.0166,0.0167,0.0166,0.0166,3595942
UNI,20210908,0.8105,0.8195,0.803,0.803,2608658
VER,20210908,3.8,3.8,3.8,3.8,1855
VID,20210908,100.8,101.4,98.5,98.5,7394
VIS,20210908,60.2,60.35,59.55,60.25,49235
VOC,20210908,1.07,1.105,1.07,1.105,7099
YAC1,20210908,1.26,1.27,1.26,1.26,120978
YMPI,20210908,2.16,2.18,2.16,2.18,370
ZOT,20210908,5.61,5.65,5.57,5.59,176523