A3M,20211015,3.65,3.65,3.582,3.604,106524
ACS,20211015,22.5,22.77,22.39,22.73,988260
ACX,20211015,12,12.29,11.98,12.145,1158816
ADL,20211015,0.65,0.668,0.596,0.616,931814
ADX,20211015,1.47,1.512,1.445,1.487,3467237
ADZ,20211015,4.25,4.25,4.25,4.28,203
AEDAS,20211015,23.4,24,23.4,23.7,19698
AENA,20211015,144.55,146.6,144,145.55,208062
AGIL,20211015,7.18,7.32,7.18,7.32,6475
AI,20211015,0.111,0.1158,0.111,0.1138,5983357
AIR,20211015,113.46,115.3,113.46,114.88,3507
ALB,20211015,49.5,49.65,49.25,49.55,10218
ALC,20211015,26,26,26,26,915
ALM,20211015,12.88,13,12.81,12.93,255391
ALNT,20211015,15.65,15.95,15.65,15.95,3313
ALQ,20211015,4.86,4.86,4.84,4.84,2061
AMP,20211015,0.1888,0.1924,0.1874,0.1916,2649986
AMS,20211015,60.54,61,59.78,60.46,907518
ANA,20211015,149.2,151.9,148.3,151.2,111686
ANE,20211015,28.45,30,28.45,29.79,215976
APAM,20211015,49,49.6,49,49.3,2554
APPS,20211015,8.7,8.73,8.575,8.575,169270
ARM,20211015,9.6,9.6,9.1,9.1,3078
ART,20211015,4.02,4.02,3.88,3.88,780
ATRY,20211015,10,10,9.84,10,16315
AZK,20211015,5.9,5.94,5.84,5.86,337
BAIN,20211015,2.64,2.64,2.64,2.64,581
BBVA,20211015,5.68,5.835,5.675,5.769,18377633
BKT,20211015,5.05,5.166,5.05,5.15,2601313
BKY,20211015,0.2092,0.2092,0.19,0.2,2262541
CABK,20211015,2.649,2.68,2.646,2.661,11009175
CAF,20211015,36.45,36.75,36,36.55,28036
CASH,20211015,0.67,0.67,0.652,0.656,703891
CBAV,20211015,18.5,19.1,17.9,18.3,1050
CCEP,20211015,47,47.84,47,46.96,321
CDR,20211015,0.584,0.59,0.56,0.573,115282
CEV,20211015,7.55,7.55,7.55,7.55,150
CIE,20211015,22.44,22.58,22.14,22.44,194589
CLE,20211015,0.29,0.29,0.29,0.29,1206
CLNX,20211015,53.16,53.72,52.8,53.58,778634
CLR,20211015,1.42,1.42,1.35,1.42,5526
CMM,20211015,1.13,1.13,1.13,1.13,262
COL,20211015,8.4,8.51,8.37,8.49,749542
COM,20211015,1.265,1.35,1.12,1.12,307881
DIA,20211015,0.0163,0.0165,0.0158,0.0163,33578969
DOM,20211015,4.5,4.51,4.475,4.5,219346
EAT,20211015,6.845,7.06,6.645,7.06,14684
EBRO,20211015,16.68,16.96,16.58,16.94,88627
ECR,20211015,3.51,3.69,3.445,3.67,414125
EDR,20211015,7.2,7.5,7.18,7.48,45470
EEP,20211015,0.42,0.42,0.42,0.42,500
EIDF,20211015,17,17.5,17,17.5,4784
ELE,20211015,18.995,19.04,18.62,18.66,1502915
ELZ,20211015,2.04,2.04,1.98,2.03,1842
ENC,20211015,2.338,2.392,2.312,2.372,1212006
END,20211015,4.1,4.1,4.02,4.02,4500
ENER,20211015,5.3,5.3,5.2,5.22,7775
ENG,20211015,19.8,19.8,19.51,19.625,609489
ENO,20211015,9.58,9.72,9.54,9.7,13036
EZE,20211015,0.3055,0.3055,0.288,0.293,2391199
FACE,20211015,4.21,4.4,4.21,4.375,11125
FAE,20211015,3.45,3.5,3.45,3.474,226090
FCC,20211015,10.82,11.28,10.82,11.12,193738
FDR,20211015,34.8,35.35,34.8,35.1,395838
FER,20211015,26.3,26.71,26.22,26.7,893062
GALQ,20211015,1.61,1.63,1.57,1.57,25817
GAM,20211015,20.62,20.98,20.5,20.81,2635401
GAS,20211015,23.94,24,22.74,23.25,3828621
GCO,20211015,30.2,30.45,29.8,30.1,22748
GEST,20211015,3.65,3.656,3.622,3.64,366607
GIGA,20211015,11,11.1,10.8,11.1,10724
GRE,20211015,29.35,30.35,29.1,30.15,30207
GRF,20211015,20.64,20.81,20.38,20.5,745286
GRF.P,20211015,12.27,12.35,12.19,12.29,116001
GRN,20211015,15.4,15.5,15.25,15.5,346
GSJ,20211015,4.5,4.74,4.46,4.74,43573
HLZ,20211015,12.1,12.5,12,12,9623
HOME,20211015,10.76,10.9,10.74,10.78,30891
IAG,20211015,2.104,2.183,2.097,2.166,24938040
IBE,20211015,9.62,9.654,9.404,9.448,19593274
IBG,20211015,19.7,20.5,19.5,20.4,18961
IDR,20211015,9.43,9.52,9.415,9.47,397341
INDDT,20211015,7016.9,7032.4,6979.5,6987,134681
ISUR,20211015,8.1,8.12,8.1,8.04,38
ITX,20211015,30.43,31.22,30.41,31.15,2558101
IZER,20211015,7.9,8,7.64,7.86,5450
LDA,20211015,1.6905,1.7,1.675,1.678,734697
LGT,20211015,11.95,12.15,11.95,12,4247
LIB,20211015,1.8,1.8,1.8,1.8,956
LLN,20211015,5.23,5.49,5.07,5.45,88255
LLYC,20211015,12.35,12.55,12.35,12.5,944
LOG,20211015,18.83,18.9,18.7,18.9,108608
LRE,20211015,5.28,5.39,5.28,5.3,32899
MAKS,20211015,26.1,27,26.1,26.8,1248
MAP,20211015,1.81,1.8115,1.7935,1.7935,2569136
MCM,20211015,12.9,13,12.5,12.84,50050
MCM.D,20211015,4.54,4.75,4.5,4.67,62708
MDF,20211015,0.9655,1.039,0.931,0.99,1557688
MED,20211015,0.97,0.97,0.97,0.985,50
MEL,20211015,6.778,7.088,6.778,7.088,1487864
MIO,20211015,7.55,7.55,7.55,7.55,922
MONI,20211015,0.39,0.398,0.39,0.398,8275
MRL,20211015,9.5,9.516,9.394,9.508,621751
MTS,20211015,27.7,27.95,27.355,27.7,461347
MVC,20211015,6.89,6.99,6.8,6.89,22854
NBI,20211015,5.95,6,5.95,6,3735
NEA,20211015,6,6.02,6,6,3347
NHH,20211015,3.31,3.34,3.27,3.315,55433
NTH,20211015,1.97,2.01,1.96,1.99,61801
NTX,20211015,4,4,3.94,3.94,2000
NXT,20211015,0.522,0.538,0.518,0.53,76707
NYE,20211015,0.0068,0.0068,0.0066,0.0067,4525900
OHL,20211015,0.646,0.658,0.6455,0.6515,661231
OLE,20211015,0.353,0.3538,0.3402,0.3402,684437
ORY,20211015,3.22,3.23,3.17,3.2,38126
PANG,20211015,1.63,1.63,1.63,1.63,4000
PAR,20211015,4.65,4.67,4.65,4.65,3508
PHM,20211015,71.44,71.6,70.44,71.38,56921
PRM,20211015,13.85,14.45,13.85,14.2,3130
PRO,20211015,17,17.25,17,17.2,1217
PRS,20211015,0.56,0.581,0.558,0.581,359265
PSG,20211015,2.596,2.596,2.56,2.568,175200
PSI,20211015,5620.52,5680.66,5639.24,5669.42,5669
PVA,20211015,0.504,0.509,0.498,0.508,105709
R4,20211015,9.58,9.7,9.58,9.6,978
RDM,20211015,1.442,1.442,1.442,1.442,19249
REE,20211015,17.98,17.98,17.5,17.65,1050152
REN,20211015,2.06,2.07,2.02,2.05,54561
REP,20211015,11.576,11.704,11.508,11.58,5795440
RIO,20211015,3.28,3.28,3.28,3.18,2
RJF,20211015,4.2,4.25,4.12,4.16,35086
RLIA,20211015,0.732,0.772,0.732,0.77,267877
ROVI,20211015,57.2,57.2,55.8,56.3,47890
SAB,20211015,0.6798,0.681,0.6704,0.6728,23246838
SAN,20211015,3.31,3.385,3.308,3.3455,46125147
SCYR,20211015,2.322,2.388,2.322,2.376,4054505
SLR,20211015,14.9,15.065,14.635,14.925,1365958
SOL,20211015,6.84,6.84,6.59,6.655,65738
SPK,20211015,26.4,26.4,26.3,26.3,47556
SPS,20211015,0.974,1.05,0.904,0.99,499971
TEF,20211015,3.9355,3.9385,3.7685,3.797,39093284
TL5,20211015,4.776,4.798,4.69,4.69,246402
TLGO,20211015,4.47,4.47,4.43,4.45,36323
TRE,20211015,8.66,8.815,8.58,8.67,278294
TRG,20211015,0.3845,0.409,0.3845,0.3865,534472
TUB,20211015,1.676,1.75,1.676,1.73,348556
UBS,20211015,0.0164,0.0167,0.0163,0.0163,13051729
UNI,20211015,0.9,0.922,0.8965,0.91,3336375
VER,20211015,3.81,3.9,3.8,3.8,7864
VID,20211015,92.8,92.8,90.6,91.1,15928
VIS,20211015,55.2,55.85,55.1,55.7,62517
VOC,20211015,1,1.06,1,1.01,11304
YAC1,20211015,1.23,1.23,1.23,1.23,2400
YATO,20211015,9.5,9.5,9.5,9.5,500
YEIS,20211015,6.75,6.75,6.75,6.75,1482
YP3L,20211015,8.6,8.6,8.6,8.65,66
YQPQ,20211015,1.06,1.06,1.06,1.06,19000
YVIT,20211015,11.4,11.4,11.4,11.4,1000
ZOT,20211015,6.91,6.93,6.91,6.92,441424