A3M,20211104,3.576,3.62,3.518,3.52,242421
ACS,20211104,22.67,22.91,22.26,22.26,2472807
ACX,20211104,11.5,11.545,11.235,11.38,2318739
ADL,20211104,0.61,0.616,0.6,0.612,108666
ADX,20211104,1.4,1.419,1.378,1.391,939879
ADZ,20211104,4.23,4.23,4.23,4.23,364
AEDAS,20211104,24.05,24.45,23.75,24.25,161338
AENA,20211104,146.7,147.1,144.75,146,93683
AGIL,20211104,7.4,7.48,7.3,7.3,8119
AI,20211104,0.104,0.1072,0.1022,0.1034,2821796
AIR,20211104,107.86,109.76,107.86,108.6,7733
ALB,20211104,50.5,50.8,50.2,50.8,7602
ALM,20211104,12.81,12.82,12.67,12.67,276783
ALNT,20211104,16.15,16.4,16.05,16.2,9399
ALQ,20211104,5.1,5.1,4.92,4.92,1455
AMP,20211104,0.193,0.194,0.189,0.193,1206031
AMS,20211104,58.44,59.26,57.82,59.16,577020
ANA,20211104,160.7,164.2,158.8,159.1,162844
ANE,20211104,30,30.74,29.52,30.31,125550
APAM,20211104,50.62,50.62,50.5,51,165
APPS,20211104,8,8.05,7.91,8.05,472551
ARM,20211104,9,9.38,9,9,75
ART,20211104,3.82,3.82,3.82,3.82,600
ATRY,20211104,10.6,10.7,10.5,10.6,23917
AZK,20211104,5.86,5.86,5.7,5.7,1536
BBVA,20211104,6.22,6.26,6.005,6.04,27010646
BKT,20211104,4.958,5.014,4.85,4.878,2545036
BKY,20211104,0.178,0.18,0.1657,0.1684,3604169
CABK,20211104,2.518,2.519,2.467,2.467,14626930
CAF,20211104,37.5,37.95,37.4,37.45,11052
CASH,20211104,0.605,0.615,0.599,0.603,5712841
CBAV,20211104,18.7,20,18.7,18.7,4130
CCEP,20211104,46.6,46.6,46.06,46.5,9978
CDR,20211104,0.3405,0.365,0.3405,0.342,210244
CEV,20211104,7.2,7.2,7.2,7.2,500
CIE,20211104,24.1,24.4,23.8,24.4,718941
CITY,20211104,1.985,1.985,1.8,1.8,94409
CLE,20211104,0.454,0.468,0.454,0.468,31347
CLNX,20211104,51.76,53.64,51.14,53.32,2194977
CLR,20211104,1.18,1.18,1.16,1.18,10645
CMM,20211104,1.49,1.49,1.49,1.49,400
COL,20211104,8.3,8.52,8.3,8.49,609230
COM,20211104,1.68,1.755,1.47,1.56,334515
DIA,20211104,0.0159,0.0174,0.0159,0.0169,172662209
DOM,20211104,4.645,4.76,4.645,4.735,723876
EAT,20211104,6.7,6.9,6.55,6.8,18614
EBRO,20211104,17.46,17.6,17.26,17.38,233693
ECR,20211104,3.45,3.485,3.32,3.345,566136
EDR,20211104,7.6,7.72,7.52,7.6,29191
EEP,20211104,0.52,0.52,0.52,0.52,560
EIDF,20211104,19.1,19.1,19.1,19.1,2417
ELE,20211104,19.8,19.955,19.25,19.765,2070367
ELZ,20211104,1.73,1.735,1.635,1.73,113827
ENC,20211104,2.33,2.366,2.282,2.3,970469
END,20211104,4.36,4.4,4.36,4.4,14900
ENER,20211104,5.22,5.22,5.12,5.13,13973
ENG,20211104,19.87,20.06,19.795,19.92,677695
ENO,20211104,10.4,10.45,10.15,10.2,8730
EZE,20211104,0.253,0.262,0.253,0.254,465108
FACE,20211104,4.25,4.44,4.25,4.4,10609
FAE,20211104,3.488,3.53,3.43,3.43,1033351
FCC,20211104,11.04,11.14,10.94,10.94,48707
FDR,20211104,32,33.3,32,33.3,749139
FER,20211104,27.03,27.23,26.83,27.04,901072
FER.D,20211104,0.308,0.313,0.308,0.31,14510712
GALQ,20211104,1.52,1.525,1.515,1.52,2342
GAM,20211104,20.02,20.03,19.38,19.38,2341219
GAS,20211104,23.22,23.6,23.15,23.36,521179
GCO,20211104,31.05,31.05,30.55,30.8,54364
GEST,20211104,3.828,4.036,3.818,4.02,793649
GIGA,20211104,11.1,11.5,11.1,11.3,16067
GRE,20211104,34.9,36.3,34.7,35.2,48614
GRF,20211104,19.31,19.375,18.8,18.85,1370867
GRF.P,20211104,11.18,11.23,10.86,10.86,162990
GRN,20211104,15.1,15.1,14.05,14.7,1487
GSJ,20211104,4.275,4.34,4.175,4.175,81566
HLZ,20211104,11.8,11.8,11.6,11.8,3467
HOME,20211104,11.18,11.4,11.16,11.26,209239
IAG,20211104,1.9965,2.023,1.964,1.974,13066414
IBE,20211104,10.07,10.225,9.994,10.205,9480819
IBG,20211104,19.15,19.35,19.15,19.3,1494
IDR,20211104,10.5,10.7,10.48,10.69,732583
IFF,20211104,0.5,0.5,0.5,0.5,22000
INDDT,20211104,7005.9,7044.3,6929.8,6945.2,157707
ISUR,20211104,8,8,7.98,8,2533
ITX,20211104,31.64,32.19,31.48,32.19,3403860
IZER,20211104,7.5,7.54,7.32,7.48,3222
LDA,20211104,1.7085,1.7265,1.685,1.7,2969755
LGT,20211104,11.9,12,11.9,12,1149
LIB,20211104,1.8,1.82,1.8,1.82,2846
LLN,20211104,4.8,4.83,4.7,4.71,62728
LLYC,20211104,13,13.25,13,13,931
LOG,20211104,19.05,19.23,18.86,19.12,284819
LRE,20211104,5.23,5.35,5.23,5.35,41769
MAKS,20211104,29.8,30,29.6,29.8,1504
MAP,20211104,1.951,1.951,1.8815,1.914,14052342
MCM,20211104,12.68,12.8,12.6,12.7,109760
MDF,20211104,0.945,0.9635,0.945,0.9455,144372
MEL,20211104,6.394,6.486,6.338,6.384,659635
MIO,20211104,7.55,7.55,7.55,7.55,800
MONI,20211104,0.352,0.352,0.352,0.352,26200
MRL,20211104,9.33,9.56,9.298,9.472,507785
MTB,20211104,1.55,1.63,1.55,1.55,2301
MTS,20211104,28.87,28.98,28.305,28.415,349120
MVC,20211104,7.5,7.78,7.5,7.78,36338
NBI,20211104,5.9,6,5.6,6,6363
NEA,20211104,5.98,6.1,5.96,5.98,8815
NHH,20211104,3.145,3.25,3.145,3.15,36761
NTH,20211104,1.91,1.92,1.9,1.9,35847
NTX,20211104,3.8,3.88,3.8,3.8,627
NXT,20211104,0.489,0.506,0.489,0.492,24735
NYE,20211104,0.0063,0.0065,0.0063,0.0064,2047000
OHL,20211104,0.715,0.73,0.7035,0.721,1549054
OLE,20211104,0.342,0.3628,0.342,0.3502,3019560
ORY,20211104,3.355,3.39,3.225,3.24,169189
PANG,20211104,1.74,1.82,1.74,1.82,8198
PAR,20211104,5.44,5.95,5.44,5.75,26712
PHM,20211104,62.52,63.3,61.38,61.54,85539
PRO,20211104,17.5,17.5,17.5,17.5,600
PRS,20211104,0.563,0.584,0.563,0.565,134992
PSG,20211104,2.57,2.64,2.56,2.582,1554354
PSI,20211104,5692.23,5752.25,5682.89,5708.17,5708
PVA,20211104,0.5,0.504,0.4855,0.4995,61764
R4,20211104,9.68,9.82,9.68,9.82,697
RDM,20211104,1.448,1.448,1.448,1.448,6650
REE,20211104,18.17,18.3,18.095,18.23,1214613
REN,20211104,2.28,2.31,2.25,2.31,24364
REP,20211104,10.73,10.96,10.668,10.72,5215500
RIO,20211104,3.2,3.2,3.2,3.2,72
RJF,20211104,3.835,3.88,3.76,3.76,36012
RLIA,20211104,0.74,0.752,0.74,0.746,25377
ROVI,20211104,62.9,65.2,59.6,63,203102
SAB,20211104,0.6974,0.699,0.665,0.6696,24327254
SAN,20211104,3.32,3.327,3.216,3.2375,53073892
SCYR,20211104,2.454,2.48,2.256,2.322,12308936
SLR,20211104,15.97,16.36,15.57,16.025,833322
SOL,20211104,7.65,7.74,7.25,7.305,89976
SPK,20211104,26.45,26.45,26.4,26.45,8757
SPS,20211104,0.904,0.923,0.9,0.9,13980
TEF,20211104,3.71,3.7595,3.6135,3.664,32079476
TL5,20211104,4.5,4.592,4.468,4.474,356501
TLGO,20211104,4.74,4.745,4.685,4.72,31333
TRE,20211104,7.935,8.355,7.925,8.16,323551
TRG,20211104,0.408,0.408,0.3965,0.399,568501
TUB,20211104,1.704,1.704,1.664,1.666,79456
UBS,20211104,0.0155,0.0156,0.0153,0.0155,9322706
UNI,20211104,0.928,0.928,0.8955,0.904,3779760
VER,20211104,3.63,3.69,3.63,3.66,1131
VID,20211104,86.5,87.9,85.2,87.5,39343
VID.D,20211104,4.31,4.39,4.015,4.365,521671
VIS,20211104,59.6,59.9,58.7,59.7,85316
VOC,20211104,1.025,1.06,1.025,1.035,7402
YAC1,20211104,1.25,1.25,1.25,1.25,47080
YATO,20211104,9.5,9.5,9.5,9.5,2799
YMHRE,20211104,4.06,4.06,4.06,4.06,672
YVBA,20211104,8.4,8.4,8,8,14141
YVIT,20211104,11.4,11.4,11.4,11.4,200
ZOT,20211104,6.95,6.97,6.94,6.97,497475