A3M,20211011,3.7,3.72,3.644,3.692,160298
ACS,20211011,22.67,22.8,22.44,22.52,1025846
ACX,20211011,11.32,11.675,11.26,11.57,1370512
ADL,20211011,0.77,0.816,0.73,0.76,574899
ADX,20211011,1.39,1.405,1.35,1.373,4853692
ADZ,20211011,4.23,4.3,4.23,4.24,1926
AEDAS,20211011,23.6,23.6,23.2,23.45,12076
AENA,20211011,144,145.25,143.45,144.6,115799
AGIL,20211011,7.48,7.48,7.48,7.48,200
AI,20211011,0.1032,0.1044,0.103,0.1032,181308
AIR,20211011,113.24,114.14,112.8,113.46,1623
ALB,20211011,49.45,49.45,48.15,48.4,8821
ALC,20211011,26,26,26,26.4,35
ALM,20211011,13,13.08,12.77,12.77,454310
ALNT,20211011,16,16,15.65,15.65,1565
ALQ,20211011,5.2,5.2,5.15,5.15,8247
AMP,20211011,0.1862,0.1904,0.1862,0.187,447740
AMS,20211011,58.1,59.34,57.96,59.3,615250
ANA,20211011,143.8,143.8,141.3,142.5,86923
ANE,20211011,27.5,27.69,27.09,27.6,46016
APAM,20211011,44.52,46.33,44.52,46.04,654
APPS,20211011,8.11,8.29,8.11,8.255,164086
ARM,20211011,9.04,9.04,9,9,1000
ART,20211011,3.92,3.92,3.92,4.03,25
ATRY,20211011,10,10,9.84,9.98,2281
AZK,20211011,5.9,5.98,5.9,5.98,7794
BAIN,20211011,2.66,2.66,2.66,2.66,500
BBVA,20211011,5.913,5.983,5.883,5.914,11105050
BKT,20211011,5.208,5.236,5.11,5.136,1615856
BKY,20211011,0.1885,0.1885,0.1839,0.1845,612768
CABK,20211011,2.712,2.748,2.694,2.707,8800829
CAF,20211011,36.55,37,36.5,36.65,22736
CASH,20211011,0.7,0.7,0.67,0.674,908486
CBAV,20211011,18.3,18.5,18.3,18.5,450
CCEP,20211011,47.2,47.2,46.68,46.8,1121
CDR,20211011,0.568,0.595,0.565,0.594,455344
CEV,20211011,7.8,7.8,7.8,7.55,100
CIE,20211011,21.52,22.14,21.5,22.06,196137
CLNX,20211011,51.82,51.86,50.7,50.98,1022618
CLR,20211011,1.38,1.44,1.38,1.44,6964
COL,20211011,8.29,8.355,8.23,8.35,1138537
COM,20211011,1.16,1.3,1.16,1.24,207182
DIA,20211011,0.0161,0.0165,0.0157,0.0157,43093241
DOM,20211011,4.495,4.5,4.44,4.47,84575
EAT,20211011,6.6,6.65,6.6,6.65,1720
EBRO,20211011,16.7,16.78,16.62,16.78,40814
ECR,20211011,3.585,3.585,3.455,3.47,140926
EDR,20211011,7.58,7.58,7.36,7.44,25557
EEP,20211011,0.392,0.392,0.392,0.392,6500
EIDF,20211011,17.1,17.1,17.1,17.1,1908
ELE,20211011,18.445,18.455,17.965,18.105,1450180
ELZ,20211011,2.02,2.02,1.91,1.93,24548
ENC,20211011,2.4,2.422,2.336,2.34,1179292
END,20211011,4,4,3.94,3.94,4861
ENER,20211011,5.38,5.45,5.2,5.2,4956
ENG,20211011,19.55,19.6,19.345,19.355,593650
ENO,20211011,9.44,9.7,9.44,9.56,9612
EZE,20211011,0.3055,0.3115,0.3055,0.3085,226667
FACE,20211011,4.45,4.5,4.35,4.44,9079
FAE,20211011,3.516,3.518,3.462,3.462,112289
FCC,20211011,10.68,11.4,10.68,11.26,138626
FDR,20211011,33.1,33.5,32.7,33.45,419989
FER,20211011,25.9,26.2,25.89,26.19,829147
GALQ,20211011,1.55,1.6,1.55,1.55,1136
GAM,20211011,19.375,19.98,19.25,19.805,1174537
GAS,20211011,21.77,21.85,21.41,21.65,1106855
GCO,20211011,30.9,30.9,30.05,30.45,57210
GEST,20211011,3.634,3.7,3.616,3.66,598415
GIGA,20211011,11.1,11.15,10.85,10.85,3092
GRE,20211011,30.55,30.55,28.7,28.7,48020
GRF,20211011,20.4,20.4,19.705,19.8,1153682
GRF.P,20211011,12.56,12.56,12.07,12.11,154625
GRN,20211011,15.7,16.15,15.6,15.8,932
GSJ,20211011,4.655,4.68,4.46,4.59,53732
HLZ,20211011,11.75,12,11.75,12,4747
HOME,20211011,11,11.08,10.88,10.88,16284
IAG,20211011,2.12,2.166,2.103,2.142,9705989
IBE,20211011,9.466,9.482,9.24,9.276,9302951
IBG,20211011,19.7,19.7,19.3,19.15,334
IDR,20211011,9.02,9.04,8.845,8.93,689217
INDDT,20211011,7015.4,7039,6980.6,6994.8,79008
ISUR,20211011,8.14,8.24,8.04,8.14,758
ITX,20211011,31.03,31.15,30.63,30.81,1961331
IZER,20211011,8.18,8.18,7.9,7.96,6493
LDA,20211011,1.71,1.746,1.703,1.73,783799
LGT,20211011,12.05,12.05,12.05,11.9,1
LIB,20211011,1.8,1.8,1.8,1.8,1000
LLN,20211011,4.9,4.93,4.86,4.92,2512
LLYC,20211011,12.4,12.45,12.4,12.45,528
LOG,20211011,18.47,18.55,18.4,18.48,96050
LRE,20211011,5.27,5.37,5.25,5.37,49616
MAKS,20211011,26.1,26.1,26.1,26.1,100
MAP,20211011,1.825,1.8535,1.8185,1.83,2621147
MCM,20211011,17.62,17.62,17.34,17.34,11355
MDF,20211011,1.02,1.029,0.992,0.995,468222
MEL,20211011,6.616,6.734,6.606,6.73,472692
MIO,20211011,7.1,7.1,7.1,7.15,81
MONI,20211011,0.39,0.42,0.39,0.42,14411
MRL,20211011,9.078,9.188,9.04,9.188,849188
MTS,20211011,25.18,26.44,25.18,26.23,966453
MVC,20211011,7.06,7.15,6.94,6.95,4338
NBI,20211011,5.75,5.95,5.75,5.7,200
NEA,20211011,5.64,5.8,5.64,5.78,4901
NHH,20211011,3.32,3.345,3.29,3.315,35045
NTH,20211011,2.03,2.03,1.96,1.975,92821
NXT,20211011,0.524,0.55,0.524,0.55,84385
NYE,20211011,0.0069,0.0069,0.0065,0.0067,15953200
OHL,20211011,0.658,0.6595,0.642,0.649,862943
OLE,20211011,0.3418,0.3418,0.3378,0.3378,257552
ORY,20211011,3.03,3.2,3.03,3.135,91299
PAR,20211011,4.65,4.73,4.65,4.7,5742
PHM,20211011,71.1,71.1,69.52,70,62962
PRM,20211011,14.25,14.6,14.1,14.1,1801
PRO,20211011,17,17,17,17,1858
PRS,20211011,0.57,0.57,0.564,0.57,345526
PSG,20211011,2.568,2.6,2.548,2.588,237781
PSI,20211011,5514.9,5575.62,5519.98,5533.1,5533
PVA,20211011,0.489,0.502,0.489,0.5,18115
R4,20211011,9.7,9.9,9.5,9.52,9288
RBT,20211011,2.5,2.5,2.5,2.5,360
RDM,20211011,1.438,1.446,1.438,1.438,10660
REE,20211011,17.71,17.76,17.505,17.635,901405
REN,20211011,2.06,2.09,2.04,2.09,16982
REP,20211011,11.632,11.72,11.382,11.458,4941498
RIO,20211011,3.32,3.32,3.1,3.18,4861
RJF,20211011,4.5,4.595,4.21,4.21,50179
RLIA,20211011,0.73,0.772,0.72,0.768,529469
ROVI,20211011,54.3,54.4,53.7,53.8,50638
SAB,20211011,0.709,0.7238,0.7046,0.7068,20653673
SAN,20211011,3.3375,3.375,3.33,3.349,28272785
SCYR,20211011,2.28,2.308,2.254,2.278,3924266
SLR,20211011,13.8,14.02,13.64,13.93,633726
SOL,20211011,6.4,6.525,6.3,6.3,63706
SPK,20211011,26.3,26.35,26.3,26.3,9799
SPS,20211011,0.849,0.9,0.822,0.9,34087
TEF,20211011,4.018,4.0285,3.9815,3.99,8717378
TL5,20211011,4.85,4.928,4.84,4.844,340605
TLGO,20211011,4.4,4.46,4.4,4.45,32429
TRE,20211011,8.635,8.75,8.455,8.465,206099
TRG,20211011,0.3815,0.389,0.3815,0.389,30166
TUB,20211011,1.738,1.738,1.7,1.72,91132
UBS,20211011,0.0167,0.0167,0.0164,0.0166,13369532
UNI,20211011,0.926,0.9425,0.9205,0.93,4392289
VER,20211011,3.86,3.98,3.86,3.9,2412
VID,20211011,93.7,93.7,91,91.8,5530
VIS,20211011,55.1,55.4,55,55,42813
VOC,20211011,0.974,1.09,0.974,1.04,157746
YAC1,20211011,1.24,1.24,1.21,1.21,30440
YATO,20211011,9.45,9.45,9.45,9.45,531
YGOP,20211011,15.6,15.6,15.6,15.6,41667
YMHRE,20211011,4.24,4.24,4.24,4.22,100
YMPI,20211011,1.9,1.9,1.9,1.9,3075
YTAN,20211011,10.8,10.9,10.8,10.9,1000
YVBA,20211011,8.8,8.8,8.8,8.8,569
ZOT,20211011,6.95,6.96,6.94,6.94,1029784