A3M,20211018,3.64,3.68,3.586,3.65,189962
ACS,20211018,22.73,22.79,22.34,22.41,594174
ACX,20211018,12.145,12.23,12.025,12.17,1073548
ADL,20211018,0.626,0.65,0.606,0.626,732054
ADX,20211018,1.511,1.511,1.431,1.445,1045643
ADZ,20211018,4.26,4.26,4.24,4.25,954
AEDAS,20211018,23.6,23.9,23.6,23.65,8929
AENA,20211018,145.55,145.55,142.9,144.55,124291
AGIL,20211018,7.22,7.4,7.18,7.18,8907
AI,20211018,0.114,0.117,0.112,0.1124,2727157
AIR,20211018,115.9,115.9,112.86,113.12,2187
ALB,20211018,49.9,49.9,48.6,48.8,5469
ALC,20211018,26,26,26,26,915
ALM,20211018,12.94,12.94,12.65,12.69,237931
ALNT,20211018,15.95,15.95,15.7,15.95,2184
ALQ,20211018,4.8,4.8,4.8,4.8,2037
AMP,20211018,0.192,0.1934,0.1888,0.1888,492501
AMS,20211018,60.1,60.18,59.4,59.92,926302
ANA,20211018,150,150.8,147.3,148.7,70707
ANE,20211018,29.79,30.2,28.62,28.78,149728
APAM,20211018,49.13,49.13,49.03,49.3,3
APPS,20211018,8.645,8.66,8.56,8.58,171964
ARM,20211018,9.2,9.2,9.2,9.2,568
ART,20211018,4.02,4.02,3.88,3.88,780
ATRY,20211018,9.98,10.1,9.9,10,6432
AZK,20211018,5.98,5.98,5.8,5.96,28988
BAIN,20211018,2.64,2.64,2.64,2.64,581
BBVA,20211018,5.747,5.823,5.736,5.823,11227523
BKT,20211018,5.1,5.132,5.014,5.02,2679473
BKY,20211018,0.199,0.2018,0.19,0.1977,1170814
CABK,20211018,2.656,2.682,2.616,2.62,8992223
CAF,20211018,36.5,37.05,36.5,36.65,18789
CASH,20211018,0.664,0.67,0.656,0.664,627561
CBAV,20211018,18.6,18.6,18.6,18.3,101
CCEP,20211018,47,47.12,46.28,46.28,2297
CDR,20211018,0.59,0.59,0.561,0.581,122354
CIE,20211018,22.38,22.44,22.12,22.22,210989
CLE,20211018,0.304,0.318,0.304,0.318,17056
CLNX,20211018,53.5,53.68,52.6,52.82,563949
CLR,20211018,1.4,1.4,1.4,1.4,1000
CMM,20211018,1.13,1.13,1.13,1.13,262
COL,20211018,8.49,8.49,8.34,8.42,524329
COM,20211018,1.075,1.08,1,1.06,44226
DIA,20211018,0.0164,0.0165,0.016,0.0161,25171875
DOM,20211018,4.5,4.51,4.435,4.445,134493
EAT,20211018,6.99,7.2,6.84,7,8930
EBRO,20211018,16.98,17.04,16.84,17.04,40629
ECR,20211018,3.695,3.73,3.6,3.67,202688
EDR,20211018,7.48,7.66,7.39,7.54,46430
EEP,20211018,0.43,0.43,0.43,0.43,5950
EIDF,20211018,17.8,17.8,17.8,17.8,3731
ELE,20211018,18.645,18.785,18.55,18.645,1212375
ELZ,20211018,2.01,2.03,1.955,1.995,7877
ENC,20211018,2.384,2.384,2.312,2.324,644512
END,20211018,4.1,4.1,4.1,4.1,787
ENER,20211018,5.37,5.37,5.25,5.25,3317
ENG,20211018,19.6,19.6,19.385,19.42,559018
ENO,20211018,9.7,9.8,9.62,9.76,6582
EZE,20211018,0.291,0.292,0.2825,0.292,1047780
FACE,20211018,4.3,4.5,4.27,4.43,1379
FAE,20211018,3.474,3.484,3.424,3.44,173101
FCC,20211018,11.12,11.34,11.06,11.14,54487
FDR,20211018,35,35.25,34.65,35,250290
FER,20211018,26.69,26.69,25.97,26.34,660902
GALQ,20211018,1.57,1.57,1.55,1.565,2001
GAM,20211018,20.76,20.79,19.965,20.03,1189620
GAS,20211018,23,23.29,22.91,23.1,1240372
GCO,20211018,30.05,30.25,29.9,30.25,28174
GEST,20211018,3.688,3.688,3.566,3.588,449301
GIGA,20211018,11,11.15,10.65,11.15,12122
GRE,20211018,30.45,32.3,30,30.15,66129
GRF,20211018,20.53,20.65,20.17,20.3,806728
GRF.P,20211018,12.28,12.34,12,12.07,131727
GRN,20211018,16.1,16.1,15.05,15.25,856
GSJ,20211018,4.63,4.73,4.515,4.565,51407
HLZ,20211018,12,12.1,11.4,11.6,13018
HOME,20211018,10.7,10.86,10.7,10.84,36618
IAG,20211018,2.165,2.165,2.038,2.077,22860856
IBE,20211018,9.442,9.504,9.292,9.394,7656942
IBG,20211018,20.8,20.8,20.2,20.3,4829
IDR,20211018,9.5,9.5,9.38,9.41,256845
INDDT,20211018,6992,6992,6933.9,6959.2,80349
ISUR,20211018,8.04,8.14,8.04,8.1,699
ITX,20211018,31.11,31.21,30.79,31.21,1497815
IZER,20211018,7.88,7.98,7.62,7.98,5854
KOM,20211018,2.4,2.4,2.4,2.4,274
LDA,20211018,1.689,1.706,1.678,1.694,878322
LGT,20211018,12.2,12.2,12,12,2505
LIB,20211018,1.8,1.8,1.8,1.8,956
LLN,20211018,5.53,5.9,5.32,5.39,132207
LLYC,20211018,12.55,12.65,12.25,12.35,1532
LOG,20211018,18.73,18.89,18.73,18.83,107558
LRE,20211018,5.42,5.42,5.24,5.33,29491
MAKS,20211018,26.1,27,26.1,26.8,1248
MAP,20211018,1.804,1.804,1.779,1.78,2848247
MCM,20211018,13.1,13.1,12.56,12.84,29637
MCM.D,20211018,4.75,4.75,4.57,4.65,57771
MDF,20211018,1.015,1.026,0.984,0.9855,446362
MEL,20211018,7.032,7.08,6.91,7.012,1163049
MIO,20211018,7.55,7.55,7.55,7.55,922
MONI,20211018,0.406,0.416,0.406,0.416,5300
MRL,20211018,9.402,9.424,9.364,9.4,264887
MTS,20211018,27.85,28.16,27.405,27.665,499663
MVC,20211018,6.82,6.89,6.82,6.89,14745
NBI,20211018,6,6,5.8,6,503
NEA,20211018,5.84,6,5.84,6,4802
NHH,20211018,3.3,3.345,3.29,3.32,38269
NTH,20211018,2.01,2.01,1.965,1.995,15591
NTX,20211018,3.92,3.98,3.92,3.92,2370
NXT,20211018,0.52,0.528,0.518,0.52,65260
NYE,20211018,0.0066,0.0067,0.0066,0.0067,1333200
OHL,20211018,0.6585,0.6685,0.638,0.638,1541499
OLE,20211018,0.3448,0.3448,0.34,0.341,121456
ORY,20211018,3.21,3.21,3.1,3.15,47529
PANG,20211018,1.57,1.63,1.57,1.57,2148
PAR,20211018,4.67,4.67,4.67,4.67,545
PHM,20211018,71.22,71.3,70.38,70.54,36029
PRM,20211018,14.5,14.5,14.1,14.3,1100
PRO,20211018,17.4,17.6,17.4,17.45,1948
PRS,20211018,0.559,0.579,0.559,0.563,186366
PSG,20211018,2.566,2.582,2.518,2.556,287996
PSI,20211018,5658.36,5669.3,5594.44,5614.23,5614
PVA,20211018,0.508,0.508,0.498,0.504,75976
R4,20211018,9.7,9.7,9.24,9.36,6812
RDM,20211018,1.4,1.446,1.4,1.446,2255
REE,20211018,17.635,17.64,17.49,17.6,1270659
REN,20211018,2.1,2.18,2.07,2.17,115142
REP,20211018,11.586,11.602,11.392,11.516,4947065
RIO,20211018,3.28,3.28,3.28,3.18,451
RJF,20211018,4.12,4.2,4.065,4.09,33771
RLIA,20211018,0.768,0.768,0.734,0.754,79375
ROVI,20211018,56.5,56.7,55.7,56.2,25185
SAB,20211018,0.6716,0.6754,0.6568,0.6694,17629883
SAN,20211018,3.345,3.375,3.3195,3.33,29089343
SCYR,20211018,2.376,2.39,2.36,2.37,2758632
SLR,20211018,15,15,14.625,14.835,404254
SOL,20211018,6.62,6.765,6.515,6.625,75572
SPK,20211018,26.3,26.4,26.3,26.4,29096
SPS,20211018,0.986,1.07,0.98,1.014,454612
TEF,20211018,3.801,3.8215,3.736,3.7655,16068437
TL5,20211018,4.67,4.8,4.66,4.69,231095
TLGO,20211018,4.44,4.46,4.4,4.46,52271
TRE,20211018,8.67,8.67,8.4,8.45,247675
TRG,20211018,0.394,0.394,0.386,0.386,53774
TUB,20211018,1.748,1.758,1.712,1.73,139283
UBS,20211018,0.0166,0.0166,0.0162,0.0162,7578140
UNI,20211018,0.9045,0.915,0.9045,0.91,2136448
VER,20211018,3.8,3.8,3.8,3.8,2868
VID,20211018,92.4,92.4,90.2,91,13003
VIS,20211018,55.9,55.95,55.35,55.75,41791
VOC,20211018,1.04,1.045,1.02,1.04,2130
YAC1,20211018,1.25,1.27,1.24,1.26,27000
YATO,20211018,9.55,9.55,9.55,9.55,1020
YEIS,20211018,6.7,6.7,6.7,6.7,518
YENT,20211018,1.72,1.72,1.72,1.73,100
YMHRE,20211018,4.18,4.18,4.18,4.18,1197
YMPI,20211018,1.89,1.89,1.89,1.89,511
YQPQ,20211018,1.06,1.06,1.06,1.06,14000
YTAN,20211018,11,11,11,11,300
YTRA,20211018,6.9,6.9,6.9,6.9,725
ZOT,20211018,6.91,6.93,6.9,6.92,968413