A3M,20210927,3.75,3.856,3.692,3.85,234202
ACS,20210927,23.69,24.27,23.62,23.96,908774
ACX,20210927,11.17,11.18,10.87,11.06,917403
ADL,20210927,0.9,0.92,0.86,0.892,263028
ADX,20210927,1.73,1.764,1.73,1.762,316993
ADZ,20210927,4.32,4.49,4.31,4.31,5000
AEDAS,20210927,27.6,27.6,26.4,26.9,46197
AENA,20210927,142.9,145.45,141.2,144.2,139505
AGIL,20210927,7.48,7.5,7.46,7.5,14203
AI,20210927,0.1116,0.112,0.1084,0.111,1269593
AIR,20210927,116.44,118.7,116.4,117.74,5845
ALB,20210927,48.5,48.5,47.55,47.65,13211
ALC,20210927,27.2,27.2,27.2,27.2,100
ALM,20210927,14.2,14.2,13.91,13.97,243331
ALNT,20210927,15.85,16,15.8,15.85,4610
ALQ,20210927,4.76,4.76,4.76,4.76,1052
AMP,20210927,0.1856,0.1864,0.184,0.1842,824044
AMS,20210927,57.44,59.58,57.16,58.86,1306867
ANA,20210927,148.2,149,144.8,149,100374
ANE,20210927,29.59,30.09,29.11,29.17,154655
APAM,20210927,48,49.25,47.22,48.01,1793
APPS,20210927,8.2,8.575,8.2,8.495,364360
ARM,20210927,9.22,9.26,9.02,9.26,5103
ART,20210927,3.94,4,3.94,3.99,1250
ATRY,20210927,10.75,10.75,10.2,10.45,20838
AZK,20210927,5.88,5.92,5.88,5.92,1134
BAIN,20210927,2.7,2.7,2.7,2.68,104
BBVA,20210927,5.678,5.79,5.618,5.78,19530073
BDL,20210927,113,113,113,113,21
BKT,20210927,5.12,5.256,5.08,5.248,3036594
BKY,20210927,0.188,0.1905,0.187,0.187,2342277
CABK,20210927,2.67,2.75,2.66,2.75,11776401
CAF,20210927,36.1,36.85,36.1,36.5,28721
CASH,20210927,0.748,0.749,0.727,0.73,1193523
CBAV,20210927,19.8,19.9,19.4,19.7,1403
CCEP,20210927,48.64,48.64,48.16,48.42,714
CDR,20210927,0.586,0.594,0.562,0.59,125453
CIE,20210927,22.88,22.88,22.46,22.74,174206
CLE,20210927,0.314,0.32,0.314,0.32,8900
CLNX,20210927,55.64,55.64,53.86,54,1323552
CLR,20210927,1.4,1.41,1.4,1.41,1954
CMM,20210927,0.885,0.885,0.885,0.885,210
COL,20210927,8.795,8.91,8.755,8.83,520735
COM,20210927,1.04,1.06,1.005,1.005,25672
DIA,20210927,0.0144,0.0166,0.0144,0.0162,231091655
DOM,20210927,4.455,4.51,4.4,4.49,227366
EAT,20210927,6.58,6.58,6.34,6.335,455
EBRO,20210927,16.8,17.14,16.58,16.64,97761
ECR,20210927,3.67,3.715,3.63,3.67,106391
EDR,20210927,6.87,7.1,6.87,7.1,100023
EEP,20210927,0.368,0.378,0.368,0.378,33532
EIDF,20210927,15.5,15.5,15.5,15.5,2360
ELE,20210927,18.3,18.375,18.11,18.25,923822
ELZ,20210927,1.8,1.94,1.76,1.89,167064
ENC,20210927,2.49,2.502,2.462,2.49,1043852
END,20210927,4.5,4.5,4.42,4.42,4371
ENER,20210927,5.54,5.7,5.31,5.5,25052
ENG,20210927,19.095,19.245,19,19.21,697148
ENO,20210927,9.88,10,9.74,9.78,11501
EZE,20210927,0.3275,0.3385,0.3275,0.336,254891
FACE,20210927,4.25,4.305,4.2,4.3,4747
FAE,20210927,3.564,3.626,3.54,3.57,485953
FCC,20210927,10.52,10.84,10.52,10.78,27167
FDR,20210927,38,38,36.55,36.7,437889
FER,20210927,25.91,26.69,25.85,26.42,1103554
GALQ,20210927,1.56,1.56,1.56,1.56,2560
GAM,20210927,23.11,23.33,22.89,22.93,599989
GAS,20210927,21.55,21.73,21.53,21.7,978728
GCO,20210927,30.6,31.3,30.35,31.25,17547
GEST,20210927,3.542,3.596,3.48,3.54,634619
GIGA,20210927,11,11.15,11,11.05,195
GRE,20210927,34.2,34.2,33,33.2,58661
GRF,20210927,21.95,22.48,21.9,22.34,681287
GRF.P,20210927,12.98,13.32,12.98,13.23,81510
GRN,20210927,14.25,14.8,14.05,14.1,2555
GSJ,20210927,4.88,4.93,4.815,4.85,16694
HLZ,20210927,12.8,12.8,12.2,12.75,12061
HOME,20210927,11.7,11.7,11.54,11.58,33872
IAG,20210927,2.07,2.18,2.059,2.176,30318736
IBE,20210927,9.27,9.272,9.182,9.196,8550389
IBG,20210927,19.35,19.4,18.95,19.2,3017
IDR,20210927,9.5,9.57,9.45,9.52,399458
IFF,20210927,0.695,0.695,0.695,0.695,1000
INDDT,20210927,6923,7012.5,6904.8,7008.5,128176
ISUR,20210927,8.2,8.36,8.08,8.08,2849
ITX,20210927,31.95,32.36,31.87,32.26,1626953
IZER,20210927,8,8.4,7.98,8.36,20811
LDA,20210927,1.77,1.791,1.75,1.773,835948
LGT,20210927,12.1,12.2,11.9,12.1,955
LIB,20210927,2.02,2.02,2.02,2.02,745
LLN,20210927,5,5.11,4.855,4.93,12668
LLYC,20210927,11.3,11.3,11,11,1194
LOG,20210927,18.51,18.51,18.24,18.42,116175
LRE,20210927,5.26,5.4,5.26,5.35,28018
MAKS,20210927,26.4,26.6,26.2,26.4,819
MAP,20210927,1.86,1.8945,1.857,1.889,3321411
MCM,20210927,16.66,16.68,16.2,16.36,13378
MDF,20210927,0.98,1.03,0.958,1.03,1994229
MEL,20210927,6.49,6.718,6.47,6.692,1397900
MIO,20210927,7.7,7.7,7.7,7.7,899
MONI,20210927,0.16,0.16,0.158,0.158,43250
MRL,20210927,9.424,9.472,9.284,9.42,521267
MTB,20210927,1.62,1.62,1.62,1.61,109
MTS,20210927,26.05,26.26,25.725,26.025,330421
MVC,20210927,7.4,7.4,7.23,7.23,16022
NBI,20210927,6.2,6.2,6.2,6.2,300
NEA,20210927,5.56,5.66,5.56,5.58,1382
NHH,20210927,3.33,3.335,3.28,3.305,106401
NTH,20210927,1.905,1.91,1.83,1.835,49822
NTX,20210927,4.1,4.22,4.1,4.22,850
NXT,20210927,0.526,0.546,0.522,0.538,55130
NYE,20210927,0.0063,0.0067,0.0063,0.0065,8447800
OHL,20210927,0.611,0.6275,0.611,0.6275,2491322
OLE,20210927,0.3482,0.3482,0.3318,0.337,1058277
ORY,20210927,3.32,3.32,3.165,3.2,149527
PANG,20210927,1.7,1.7,1.7,1.62,100
PAR,20210927,4.845,4.845,4.65,4.8,20188
PHM,20210927,79.34,79.64,77.28,77.64,94299
PRM,20210927,14.4,14.5,14.3,14.3,2655
PRO,20210927,16.6,17.05,16.6,17,1685
PRS,20210927,0.586,0.599,0.578,0.585,623299
PSG,20210927,2.65,2.69,2.62,2.662,236268
PSI,20210927,5423.95,5475,5435.86,5454.33,5454
PVA,20210927,0.524,0.563,0.522,0.53,1303289
R4,20210927,9,9.1,9,9,2245
RDM,20210927,1.44,1.444,1.438,1.438,27131
REE,20210927,17.465,17.475,17.27,17.4,684850
REN,20210927,2.06,2.2,2.06,2.2,66976
REP,20210927,10.78,11.06,10.766,10.966,8239942
RIO,20210927,3.3,3.3,3.3,3.4,10
RJF,20210927,4.53,4.69,4.53,4.58,49403
RLIA,20210927,0.694,0.712,0.694,0.712,7768
ROVI,20210927,56.7,56.8,54.5,55.1,69348
SAB,20210927,0.67,0.715,0.6684,0.715,53198918
SAN,20210927,3.1275,3.2025,3.1005,3.2025,38865936
SCYR,20210927,2.152,2.236,2.134,2.2,4147709
SLR,20210927,15.07,15.07,14.815,14.83,513669
SOL,20210927,7.15,7.345,7.15,7.21,42973
SPK,20210927,26.1,26.2,26.1,26.1,25406
SPS,20210927,0.879,0.911,0.879,0.91,2405
TEF,20210927,4.118,4.178,4.084,4.175,9918517
TL5,20210927,4.97,5.06,4.93,5.015,300757
TLGO,20210927,4.59,4.59,4.55,4.55,99686
TRE,20210927,8.29,8.48,8.215,8.48,352942
TRG,20210927,0.407,0.4095,0.392,0.402,300162
TUB,20210927,1.5,1.51,1.482,1.51,125576
UBS,20210927,0.017,0.0173,0.0166,0.0169,21051419
UNI,20210927,0.89,0.92,0.8805,0.919,5811237
VER,20210927,3.64,3.84,3.6,3.655,27661
VID,20210927,98.9,98.9,97.5,98.3,11843
VIS,20210927,58.8,58.8,57.7,57.75,43431
VOC,20210927,1.06,1.06,1.06,1.06,1283
YAC1,20210927,1.25,1.25,1.2,1.2,29400
YMHRE,20210927,4.26,4.26,4.26,4.22,71
ZOT,20210927,7.02,7.04,7.02,7.02,2263865