A3M,20210914,3.572,3.65,3.572,3.626,136213
ACS,20210914,23.49,23.67,23.22,23.35,488629
ACX,20210914,11.325,11.395,11.175,11.185,998009
ADL,20210914,0.487,0.52,0.48,0.51,279877
ADX,20210914,1.838,1.87,1.83,1.835,434250
ADZ,20210914,4.28,4.28,4.28,4.37,91
AEDAS,20210914,27.45,28.1,27.25,27.85,56135
AENA,20210914,133.6,133.85,131.85,132.3,70876
AGIL,20210914,7.5,7.5,7.34,7.38,8543
AGS,20210914,2.88,2.88,2.88,2.88,3100
AI,20210914,0.1096,0.1106,0.108,0.1084,1155143
AIR,20210914,114.68,114.68,112.16,112.3,3320
ALB,20210914,48.05,49.3,48,48,7875
ALC,20210914,27.2,27.2,27.2,27.2,200
ALM,20210914,13.99,14.16,13.86,14.12,189650
ALNT,20210914,15.7,15.7,15.6,15.6,1050
AMP,20210914,0.189,0.189,0.182,0.1824,507609
AMS,20210914,51.94,52.1,50.64,51.04,821851
ANA,20210914,148.2,149.6,147,148,93272
ANE,20210914,31,31,30,30.2,97381
APAM,20210914,48.05,51.16,48.05,51.22,100
APPS,20210914,8.12,8.25,8.115,8.115,78053
ARM,20210914,9.52,9.6,9.16,9.6,137
ART,20210914,4.08,4.08,4.08,4.08,1000
ATRY,20210914,11.05,11.05,10.75,11.05,15063
AZK,20210914,5.8,5.8,5.8,5.8,25
BAIN,20210914,2.62,2.64,2.62,2.64,1145
BBVA,20210914,5.602,5.685,5.569,5.58,11727092
BDL,20210914,113,113,113,113,52
BKT,20210914,4.95,4.995,4.907,4.93,1557258
BKY,20210914,0.2008,0.2032,0.1937,0.195,2983145
CABK,20210914,2.635,2.645,2.588,2.592,5650307
CAF,20210914,34,34,33.1,33.7,32271
CASH,20210914,0.805,0.805,0.783,0.795,149708
CBAV,20210914,19.4,19.4,19,19.2,8869
CCEP,20210914,48.5,49.72,48.5,49.6,645
CDR,20210914,0.538,0.575,0.52,0.561,465509
CEV,20210914,7.6,7.6,7.6,7.6,762
CIE,20210914,23.8,23.8,22.92,23,152017
CLE,20210914,0.246,0.25,0.246,0.25,46300
CLNX,20210914,56.52,57.18,56.42,57.02,559717
CLR,20210914,1.44,1.5,1.44,1.47,6931
COL,20210914,8.685,8.965,8.685,8.835,680380
COM,20210914,1.035,1.05,0.99,1.05,32914
DIA,20210914,0.0195,0.02,0.0194,0.0198,60010269
DOM,20210914,4.35,4.45,4.35,4.4,65177
EAT,20210914,6.63,6.88,6.63,6.885,140
EBRO,20210914,16.8,16.8,16.56,16.58,68155
ECR,20210914,3.89,3.975,3.795,3.84,337125
EDR,20210914,6.38,6.38,5.96,6,51284
EEP,20210914,0.386,0.386,0.386,0.378,1
EIDF,20210914,13.8,14.4,13.8,14.4,2535
ELE,20210914,20.05,20.15,19.36,19.41,2348156
ELZ,20210914,1.92,2.04,1.92,1.945,103759
ENC,20210914,2.478,2.498,2.384,2.384,644270
END,20210914,4.48,4.5,4.48,4.5,29802
ENER,20210914,5.5,5.55,5.3,5.53,20294
ENG,20210914,18.78,18.935,18.75,18.82,520993
ENO,20210914,10,10.2,10,10,12913
EZE,20210914,0.353,0.353,0.336,0.343,411732
FACE,20210914,4.865,4.915,4.61,4.66,41718
FAE,20210914,3.284,3.31,3.272,3.272,160229
FCC,20210914,11.24,11.36,10.96,11.22,53308
FDR,20210914,37.1,37.4,36.85,37,267460
FER,20210914,24.84,25.03,24.78,24.92,377980
GALQ,20210914,1.58,1.58,1.55,1.55,2570
GAM,20210914,23.22,23.68,22.97,23.35,975198
GAS,20210914,21.8,21.97,21.8,21.84,1071404
GCO,20210914,31.8,31.95,31.25,31.35,15104
GEST,20210914,3.65,3.676,3.556,3.57,376957
GIGA,20210914,11,11.2,10.55,10.8,7380
GRE,20210914,32.8,33.15,31.75,32.9,47903
GRF,20210914,20.84,21.36,20.78,21.17,644435
GRF.P,20210914,12.2,12.49,12.2,12.38,106744
GRN,20210914,15.7,15.7,15,15.15,3904
GSJ,20210914,5.05,5.13,5,5.04,20389
HLZ,20210914,13.8,13.8,13.5,13.5,12692
HOME,20210914,12.06,12.28,12,12.2,28516
IAG,20210914,1.729,1.7335,1.6615,1.669,14706377
IBE,20210914,10.08,10.19,10.04,10.08,15330450
IBG,20210914,20.6,20.6,19.9,20,1862
IDR,20210914,8.92,9.14,8.915,9.04,433153
IFF,20210914,0.705,0.705,0.695,0.695,16510
INDDT,20210914,6776.1,6805.8,6737.4,6746.6,76705
ISUR,20210914,7.56,7.56,7.56,7.56,3026
ITX,20210914,29.98,30.18,29.81,30.18,2429297
IZER,20210914,7.76,7.78,7.64,7.68,1806
KOM,20210914,2.48,2.48,2.48,2.48,201
LDA,20210914,1.802,1.8565,1.802,1.833,496995
LGT,20210914,12,12.1,11.85,11.9,408
LLN,20210914,5.19,5.19,5.03,5.1,9603
LLYC,20210914,11.8,11.9,11.5,11.55,2403
LOG,20210914,18.46,18.46,18.13,18.14,159051
LRE,20210914,5.37,5.46,5.36,5.44,17768
MAKS,20210914,25.8,25.8,25.8,26,90
MAP,20210914,1.8345,1.8425,1.816,1.816,1478768
MCM,20210914,16.38,16.38,15.64,15.84,8752
MDF,20210914,0.82,0.833,0.81,0.8245,89710
MED,20210914,0.94,0.94,0.94,0.94,1010
MEL,20210914,5.754,5.816,5.69,5.7,723003
MIO,20210914,8.45,8.45,8.25,8.45,512
MONI,20210914,0.146,0.146,0.14,0.14,113190
MRL,20210914,9.27,9.53,9.226,9.348,765925
MTB,20210914,1.7,1.7,1.7,1.7,896
MTS,20210914,27.885,27.895,27.335,27.5,352420
MVC,20210914,7.42,7.42,7.32,7.36,6548
NBI,20210914,6.4,6.4,6.25,6.5,350
NEA,20210914,5.6,5.6,5.6,5.6,400
NHH,20210914,3.48,3.54,3.46,3.46,38342
NHH.D,20210914,0.1072,0.1198,0.1,0.1066,274038
NTH,20210914,1.65,1.66,1.65,1.65,12300
NTX,20210914,4,4.24,4,4.06,6621
NXT,20210914,0.548,0.55,0.54,0.54,34923
NYE,20210914,0.0073,0.0078,0.0073,0.0074,13967400
OHL,20210914,0.644,0.656,0.621,0.622,2307807
OLE,20210914,0.35,0.361,0.342,0.36,516408
ORY,20210914,3.365,3.49,3.365,3.405,59005
PAR,20210914,4.84,4.89,4.84,4.88,7314
PHM,20210914,80.4,83.06,79.5,83.02,108881
PRM,20210914,14.45,14.75,14.4,14.5,2437
PRO,20210914,17.25,17.25,17.25,17.15,176
PRS,20210914,0.626,0.629,0.6,0.612,678057
PSG,20210914,2.716,2.716,2.644,2.644,148200
PSI,20210914,5401.8,5421.65,5366.89,5385.06,5385
PVA,20210914,0.4875,0.527,0.4875,0.4955,200058
R4,20210914,9,9,8.9,8.9,337
RDM,20210914,1.438,1.442,1.438,1.438,16597
REE,20210914,17,17.16,16.9,17.12,1126656
REN,20210914,1.94,1.965,1.93,1.95,16918
REP,20210914,9.798,10,9.71,9.84,5629758
RIO,20210914,3.32,3.46,3.32,3.46,2746
RJF,20210914,4.66,4.695,4.65,4.66,31251
RLIA,20210914,0.68,0.698,0.68,0.69,30045
ROVI,20210914,55.9,57.8,52.8,57.6,92663
SAB,20210914,0.5984,0.6078,0.5954,0.5958,21632232
SAN,20210914,3.114,3.148,3.076,3.091,27680397
SCYR,20210914,2.178,2.192,2.132,2.14,1305570
SLR,20210914,15.45,15.45,15.125,15.205,643338
SOL,20210914,6.3,6.79,6.2,6.75,214982
SPK,20210914,26.3,26.35,26.25,26.3,52457
SPS,20210914,0.91,0.91,0.882,0.91,9015
TEF,20210914,4.156,4.1925,4.1295,4.1495,6512027
TL5,20210914,4.872,4.976,4.842,4.85,240749
TLGO,20210914,4.57,4.57,4.5,4.515,43828
TRE,20210914,7.73,7.86,7.625,7.65,213075
TRG,20210914,0.4105,0.414,0.402,0.405,374913
TUB,20210914,1.47,1.47,1.432,1.44,54245
UBS,20210914,0.0165,0.0168,0.0165,0.0165,1417751
UNI,20210914,0.785,0.804,0.7715,0.7865,2717649
VER,20210914,3.795,3.8,3.72,3.74,2389
VID,20210914,102.6,103.6,100.6,102.6,8742
VIS,20210914,59.85,59.85,59.3,59.55,25623
VOC,20210914,1.07,1.075,1.07,1.07,8020
YABA,20210914,1.09,1.09,1.09,1.09,500
YAC1,20210914,1.26,1.26,1.25,1.25,35000
YVBA,20210914,8.9,8.9,8.9,8.9,2000
ZOT,20210914,5.59,5.59,5.46,5.47,215307