A3M,20210917,3.538,3.58,3.522,3.552,212344
ACS,20210917,23.27,23.32,22.8,22.8,1412859
ACX,20210917,11.545,11.84,11.49,11.63,1554821
ADL,20210917,0.62,0.682,0.6,0.682,684198
ADX,20210917,1.774,1.814,1.757,1.79,518634
ADZ,20210917,4.28,4.45,4.28,4.45,716
AEDAS,20210917,27.7,28.2,27.6,27.85,80105
AENA,20210917,130.85,134.1,130.85,134.1,584990
AGIL,20210917,7.24,7.5,7.2,7.48,1929
AI,20210917,0.109,0.109,0.106,0.1072,874048
AIR,20210917,115.6,116.1,111.98,112.52,7118
ALB,20210917,48.05,48.45,48,48.35,3407
ALM,20210917,14.4,14.58,14.26,14.33,540162
ALNT,20210917,15.7,15.75,15.6,15.75,3319
ALQ,20210917,5,5,5,5,6000
AMP,20210917,0.19,0.191,0.1852,0.1852,2669684
AMS,20210917,52.08,53.82,51.26,52.78,14320849
ANA,20210917,141.6,145.9,141.6,144.1,146015
ANE,20210917,29.4,30.14,29.2,29.4,116216
APAM,20210917,51.88,52.2,51.8,51.88,234
APPS,20210917,8.14,8.285,8.105,8.18,514464
ARM,20210917,9.22,9.22,9.22,9.22,576
ART,20210917,3.96,3.96,3.96,4.04,220
ATRY,20210917,10.95,10.95,10.75,10.8,17393
AZK,20210917,5.78,5.84,5.78,5.8,2538
BAIN,20210917,2.68,2.68,2.68,2.68,500
BBVA,20210917,5.779,5.859,5.666,5.672,218705514
BDL,20210917,113,113,113,113,280
BKT,20210917,5.018,5.066,4.966,4.976,4713679
BKY,20210917,0.2036,0.209,0.2002,0.2002,733311
CABK,20210917,2.598,2.627,2.569,2.588,21972041
CAF,20210917,34.7,35.05,34.45,34.7,24745
CASH,20210917,0.761,0.779,0.753,0.766,788313
CBAV,20210917,20.4,20.4,19.2,19.3,1697
CCEP,20210917,49.82,49.82,49.82,50.2,50
CDR,20210917,0.591,0.61,0.569,0.58,282961
CEV,20210917,7.8,7.8,7.8,7.8,200
CIE,20210917,21.92,22.2,21.74,21.88,250340
CLE,20210917,0.286,0.3,0.286,0.3,18313
CLNX,20210917,57.54,58.2,57.38,58.06,1989532
CLR,20210917,1.43,1.43,1.41,1.41,1200
COL,20210917,8.75,9.005,8.74,8.74,3104664
COM,20210917,1,1.03,0.97,1.02,30975
DIA,20210917,0.0179,0.018,0.0171,0.0173,86589866
DOM,20210917,4.28,4.395,4.27,4.395,153438
EAT,20210917,6.695,6.695,6.55,6.55,2095
EBRO,20210917,16.28,16.56,16.28,16.38,119123
ECR,20210917,3.82,3.88,3.78,3.855,202819
EDR,20210917,6.17,6.33,6.12,6.3,207749
EEP,20210917,0.352,0.352,0.352,0.352,598
EIDF,20210917,15.2,15.7,15.2,15.7,3150
ELE,20210917,18.16,18.49,18.155,18.22,3042678
ELZ,20210917,1.905,1.91,1.85,1.88,29542
ENC,20210917,2.394,2.42,2.37,2.38,603833
END,20210917,4.4,4.5,4.4,4.5,7600
ENER,20210917,5.52,5.52,5.36,5.46,2485
ENG,20210917,18.915,19.09,18.595,18.595,2103987
ENO,20210917,9.8,9.96,9.8,9.9,4660
EZE,20210917,0.332,0.348,0.332,0.348,630762
FACE,20210917,4.5,4.56,4.35,4.47,34704
FAE,20210917,3.26,3.298,3.26,3.282,239539
FCC,20210917,11.04,11.3,11.04,11.06,1034280
FDR,20210917,35.9,36.3,35.4,35.5,1558949
FER,20210917,24.85,25.05,24.48,24.48,1500312
GALQ,20210917,1.55,1.57,1.525,1.525,5916
GAM,20210917,22.73,23.12,22.08,22.12,1611406
GAS,20210917,21.8,21.87,21.59,21.59,1870160
GCO,20210917,31.1,31.55,30.9,30.95,40729
GEST,20210917,3.466,3.486,3.372,3.382,793802
GIGA,20210917,10.9,11.5,10.7,11.05,9372
GRE,20210917,31.95,32.65,31.1,32.45,87340
GRF,20210917,20.5,22.07,19.54,21.82,3012872
GRF.P,20210917,12.2,13.41,11.67,12.88,638642
GRN,20210917,13.95,14.35,13.6,14,1586
GSJ,20210917,4.95,5,4.95,4.95,16009
HLZ,20210917,13.75,13.75,13.2,13.3,22459
HOME,20210917,12.24,12.4,11.94,11.94,132272
IAG,20210917,1.695,1.785,1.695,1.7505,26732601
IBE,20210917,9.43,9.534,9.354,9.354,26390272
IBG,20210917,19.8,19.95,19.7,19.95,1263
IDR,20210917,9.01,9.44,9.01,9.325,753366
IFF,20210917,0.695,0.725,0.695,0.725,6600
INDDT,20210917,6792.4,6844.8,6772.8,6777,396447
ISUR,20210917,7.34,7.56,7.34,7.56,8425
ITX,20210917,31.42,31.89,31.32,31.71,5101466
IZER,20210917,7.66,7.74,7.64,7.74,2003
KOM,20210917,2.48,2.48,2.48,2.48,2000
LDA,20210917,1.832,1.8995,1.828,1.867,2658203
LGT,20210917,11.85,11.85,11.85,11.9,129
LIB,20210917,1.93,2.12,1.93,2.12,6190
LLN,20210917,5.16,5.16,4.96,4.97,5677
LLYC,20210917,11.35,11.35,11.2,11.35,1019
LOG,20210917,18.38,18.51,18.22,18.3,186458
LRE,20210917,5.21,5.38,5.21,5.27,129391
MAKS,20210917,26,26,26,26,35
MAP,20210917,1.83,1.845,1.8225,1.832,3911260
MCM,20210917,16.06,16.76,16.02,16.7,11266
MDF,20210917,0.845,0.869,0.84,0.84,359247
MEL,20210917,5.8,5.972,5.8,5.864,974927
MIO,20210917,8.25,8.4,8.25,8.4,1800
MONI,20210917,0.145,0.145,0.145,0.145,14462
MRL,20210917,9.17,9.434,9.146,9.146,6259392
MTB,20210917,1.66,1.66,1.63,1.66,9024
MTS,20210917,28.1,28.435,27.145,27.215,885234
MVC,20210917,7.45,7.57,7.43,7.57,8963
NBI,20210917,6.2,6.2,6.2,6.2,2100
NEA,20210917,5.62,5.68,5.62,5.68,5500
NHH,20210917,3.38,3.49,3.37,3.41,60440
NHH.D,20210917,0.1,0.105,0.0919,0.0919,552927
NTH,20210917,1.64,1.64,1.64,1.64,10000
NTX,20210917,4.04,4.04,4.04,4.18,10
NXT,20210917,0.534,0.542,0.528,0.536,93198
NYE,20210917,0.0072,0.0073,0.0071,0.0071,3829100
OHL,20210917,0.62,0.62,0.605,0.605,1176738
OLE,20210917,0.3474,0.3568,0.344,0.3558,366444
ORY,20210917,3.345,3.41,3.305,3.38,86892
PANG,20210917,1.69,1.69,1.66,1.66,1650
PAR,20210917,4.82,4.9,4.755,4.82,1368
PHM,20210917,78.9,79.5,77.82,77.94,83788
PRM,20210917,14.85,14.85,14.65,14.8,2383
PRO,20210917,17,17,16.4,16.85,2100
PRS,20210917,0.576,0.582,0.534,0.534,8819218
PSG,20210917,2.69,2.704,2.614,2.626,395107
PSI,20210917,5337.57,5378.06,5305.73,5307.15,5307
PVA,20210917,0.485,0.506,0.485,0.498,64537
R4,20210917,9,9.1,9,9,901
RDM,20210917,1.442,1.446,1.44,1.44,12636
REE,20210917,17.34,17.445,17.045,17.1,2001150
REN,20210917,1.975,2,1.975,2,5987
REP,20210917,10.18,10.2,9.935,10.044,13138907
RIO,20210917,3.32,3.32,3.32,3.46,4
RJF,20210917,4.58,4.65,4.46,4.59,33601
RLIA,20210917,0.682,0.698,0.682,0.684,21015
ROVI,20210917,57,58.1,56.7,57.2,111484
SAB,20210917,0.623,0.647,0.623,0.6388,69914829
SAN,20210917,3.1445,3.163,3.04,3.04,122065356
SCYR,20210917,2.17,2.198,2.14,2.15,2790738
SLR,20210917,15.1,15.24,14.575,14.705,2842637
SOL,20210917,6.925,7.26,6.89,7.16,396005
SPK,20210917,26.2,26.3,25.9,26.05,335530
SPS,20210917,0.855,0.9,0.855,0.863,9895
TEF,20210917,4.125,4.195,4.125,4.1715,22899618
TL5,20210917,4.86,4.916,4.768,4.768,584999
TLGO,20210917,4.44,4.58,4.44,4.555,183114
TRE,20210917,7.46,7.645,7.41,7.475,252411
TRG,20210917,0.395,0.3995,0.391,0.3925,384083
TUB,20210917,1.398,1.45,1.398,1.424,135551
UBS,20210917,0.0162,0.0166,0.0159,0.016,19010531
UNI,20210917,0.817,0.854,0.817,0.8475,5472185
VER,20210917,3.71,3.75,3.7,3.705,776
VID,20210917,99.6,101.6,98.4,98.4,41237
VIS,20210917,60.4,60.4,59.45,59.7,84705
VOC,20210917,1.055,1.055,1.055,1.055,90
YAC1,20210917,1.25,1.25,1.25,1.25,36200
YATO,20210917,9.7,9.7,9.7,9.7,200
YVIT,20210917,11.5,11.5,11.5,11.5,1280
YZBL,20210917,1.2,1.2,1.2,1.2,1200
ZOT,20210917,5.46,5.46,5.27,5.28,2897933