A3M,20211110,3.6,3.71,3.6,3.676,425266
ACS,20211110,23.2,23.55,23.2,23.36,499944
ACX,20211110,11.185,11.22,10.925,11.08,1256158
ADL,20211110,0.636,0.65,0.612,0.628,223323
ADX,20211110,1.375,1.385,1.35,1.37,415066
ADZ,20211110,4.16,4.35,4.16,4.22,323
AEDAS,20211110,24.55,24.95,24.5,24.65,4983
AENA,20211110,149.45,150.85,149.05,149.05,112005
AGIL,20211110,7.32,7.32,7.1,7.28,1656
AI,20211110,0.1072,0.1072,0.1036,0.1036,1098705
AIR,20211110,116.2,117.5,115.44,116.2,4296
ALB,20211110,49.9,50.7,49.9,50.7,6177
ALM,20211110,12.51,12.74,12.42,12.71,159241
ALNT,20211110,15.6,16.3,15.6,16,6970
ALQ,20211110,5,5.05,5,5.05,1500
AMP,20211110,0.2055,0.2125,0.2015,0.206,4727404
AMS,20211110,63.5,64.4,63.5,63.84,867213
ANA,20211110,156.5,160.6,156.5,159.7,89131
ANE,20211110,30.1,30.87,29.55,30.2,127319
APAM,20211110,50.82,50.82,49.12,51.34,335
APPS,20211110,8.005,8.005,7.815,7.855,253988
ARM,20211110,9,9,8.9,9,14169
ART,20211110,3.75,3.83,3.71,3.71,3077
ATRY,20211110,10.5,10.6,10.4,10.6,25535
AZK,20211110,5.54,5.6,5.48,5.5,14118
BAIN,20211110,2.7,2.7,2.7,2.7,111
BBVA,20211110,5.976,6.047,5.967,6.032,10650999
BKT,20211110,4.903,4.988,4.901,4.97,2316672
BKY,20211110,0.172,0.172,0.165,0.1696,1086128
CABK,20211110,2.5,2.53,2.495,2.524,9192686
CAF,20211110,39,39.25,38.55,39.2,28701
CASH,20211110,0.607,0.617,0.603,0.608,603145
CBAV,20211110,19.8,21.8,19,20,8430
CCEP,20211110,49.5,50.15,49.5,49.5,5781
CDR,20211110,0.35,0.44,0.3365,0.44,1744384
CEV,20211110,7.2,7.2,7.2,7.2,498
CIE,20211110,24.82,24.86,24.58,24.82,110244
CITY,20211110,1.66,1.8,1.46,1.46,78337
CLE,20211110,0.6,0.6,0.595,0.595,14191
CLNX,20211110,53.6,53.84,52.98,53.62,667857
CLR,20211110,1.29,1.4,1.21,1.37,37409
CMM,20211110,1.58,1.58,1.58,1.58,500
COL,20211110,8.56,8.655,8.475,8.5,389332
COM,20211110,1.86,1.995,1.795,1.845,229868
DIA,20211110,0.0184,0.0185,0.0175,0.0176,85522379
DOM,20211110,4.81,4.95,4.8,4.9,229701
EAT,20211110,7.145,7.145,6.72,6.87,2900
EBRO,20211110,17.06,17.2,17,17,83392
ECR,20211110,3.575,3.82,3.56,3.71,1054210
EDR,20211110,8.58,8.58,8.02,8.13,68864
EEP,20211110,0.476,0.476,0.476,0.484,135
EIDF,20211110,19.3,19.4,19.3,19.4,3983
ELE,20211110,19.52,19.67,19.48,19.605,992525
ELZ,20211110,1.74,1.8,1.72,1.76,51345
ENC,20211110,2.358,2.382,2.33,2.374,474016
END,20211110,5.1,5.1,4.9,4.9,16937
ENER,20211110,5.2,5.23,5.12,5.2,2606
ENG,20211110,19.83,20.17,19.825,20.15,888620
ENO,20211110,10.3,10.35,10.25,10.3,69012
EZE,20211110,0.2535,0.258,0.2465,0.2535,570096
FACE,20211110,4.22,4.35,4.215,4.26,13861
FAE,20211110,3.432,3.5,3.432,3.5,220368
FCC,20211110,10.94,11.16,10.94,11.04,39102
FDR,20211110,33.55,33.6,32.85,33.25,304033
FER,20211110,26.87,27.01,26.65,26.8,580530
FER.D,20211110,0.309,0.311,0.305,0.3071,11958650
GALQ,20211110,1.56,1.65,1.56,1.58,112820
GAM,20211110,20.72,22.17,20.55,22.13,2638751
GAS,20211110,23.1,23.37,22.76,23.01,726195
GCO,20211110,31.05,31.25,30.55,31,186697
GEST,20211110,3.966,3.982,3.91,3.956,615757
GIGA,20211110,10.8,10.85,10.75,10.8,11096
GRE,20211110,34.45,34.45,33.15,33.6,34175
GRF,20211110,18.435,18.61,18.35,18.525,742488
GRF.P,20211110,10.54,10.65,10.54,10.59,111028
GRN,20211110,15.05,15.5,15,15.1,1015
GSJ,20211110,4.305,4.405,4.15,4.25,43606
HLZ,20211110,11.85,12,11.7,12,6767
HOME,20211110,11.86,11.96,11.8,11.84,48186
IAG,20211110,2.025,2.073,1.992,2.036,15111485
IBE,20211110,10.05,10.195,10.03,10.16,6306059
IBG,20211110,19.7,19.7,19.15,19.25,14475
IDR,20211110,10.86,11.04,10.86,10.99,1003994
IFF,20211110,0.5,0.5,0.5,0.5,3900
INDDT,20211110,6952.1,7017,6948.2,7013.3,79297
ISUR,20211110,7.74,7.74,7.7,7.7,1096
ITX,20211110,31.72,32.28,31.67,32.28,1436876
IZER,20211110,7.5,7.6,7.2,7.36,11424
LDA,20211110,1.712,1.72,1.691,1.693,381366
LGT,20211110,12.05,12.4,12,12,870
LIB,20211110,1.82,1.84,1.82,1.84,3550
LLN,20211110,4.41,4.41,4.3,4.38,17989
LLYC,20211110,12.5,12.55,12.3,12.5,6237
LOG,20211110,17.67,17.69,17.47,17.54,205126
LRE,20211110,5.38,5.38,5.29,5.32,18183
MAKS,20211110,28,28,27.5,27.5,2266
MAP,20211110,1.928,1.949,1.92,1.949,1757453
MCM,20211110,13.4,14.02,13.26,13.92,29046
MDF,20211110,0.96,0.965,0.96,0.96,89140
MED,20211110,0.95,0.95,0.95,0.95,50
MEL,20211110,6.752,6.894,6.652,6.7,977245
MIO,20211110,7.5,7.5,7.15,7.15,3900
MONI,20211110,0.366,0.366,0.366,0.366,1500
MRL,20211110,9.616,9.706,9.586,9.6,377136
MTB,20211110,1.51,1.55,1.51,1.55,4314
MTS,20211110,27.7,27.87,26.795,27.35,735216
MVC,20211110,7.48,7.59,7.46,7.5,5347
NBI,20211110,5.9,5.9,5.75,5.75,2445
NEA,20211110,6.1,6.1,6.1,6.1,2000
NHH,20211110,3.4,3.405,3.355,3.385,45707
NTH,20211110,1.965,2.01,1.965,2.01,6039
NTX,20211110,3.76,3.76,3.64,3.76,650
NXT,20211110,0.504,0.504,0.492,0.492,27080
NYE,20211110,0.0063,0.0068,0.0063,0.0064,21491400
OHL,20211110,0.805,0.8215,0.7615,0.7645,4495098
OLE,20211110,0.3352,0.341,0.3326,0.333,505349
ORY,20211110,3.105,3.14,3.065,3.1,54673
PANG,20211110,2.18,2.18,2.1,2.1,12845
PAR,20211110,5.6,6,5.6,5.76,14772
PHM,20211110,62.3,62.3,60.76,61.94,67007
PRM,20211110,14.15,14.15,13.9,14.05,763
PRO,20211110,17.8,17.8,17.8,17.7,40
PRS,20211110,0.567,0.57,0.55,0.55,374274
PSG,20211110,2.5,2.51,2.484,2.506,320046
PSI,20211110,5682.46,5712.87,5659.19,5704.06,5704
PVA,20211110,0.505,0.505,0.49,0.499,181106
R4,20211110,9.7,9.7,9.5,9.64,7149
RBT,20211110,2.44,2.44,2.44,2.44,325
RDM,20211110,1.448,1.448,1.448,1.448,46249
REE,20211110,17.89,18.065,17.875,18.035,748825
REN,20211110,2.25,2.26,2.18,2.21,90505
REP,20211110,10.862,11.19,10.858,11.06,7874442
RIO,20211110,3.3,3.4,3.22,3.26,3106
RJF,20211110,3.81,3.815,3.77,3.78,57484
RLIA,20211110,0.74,0.764,0.74,0.76,66926
ROVI,20211110,57.9,58,56.6,56.8,72789
SAB,20211110,0.6706,0.6834,0.6678,0.6808,15902798
SAN,20211110,3.202,3.2545,3.2,3.212,43932908
SCYR,20211110,2.26,2.278,2.236,2.25,3883326
SLR,20211110,15.855,16.38,15.735,16.27,450687
SOL,20211110,7.56,7.56,7.275,7.405,60495
SPK,20211110,26.45,26.5,26.45,26.5,8344
SPS,20211110,0.91,0.919,0.901,0.919,2897
TEF,20211110,3.806,3.94,3.8055,3.93,16895467
TL5,20211110,4.5,4.686,4.5,4.65,496946
TLGO,20211110,4.745,4.835,4.68,4.835,259324
TRE,20211110,8.6,8.775,8.525,8.535,202954
TRG,20211110,0.39,0.397,0.387,0.391,366601
TUB,20211110,1.624,1.646,1.61,1.614,84432
UBS,20211110,0.0154,0.0162,0.0153,0.0154,67147384
UNI,20211110,0.883,0.886,0.8705,0.877,4193615
VER,20211110,3.58,3.695,3.58,3.655,803
VID,20211110,88.2,89,87.1,88.5,10397
VID.D,20211110,4.355,4.445,4.335,4.41,118836
VIS,20211110,58.6,58.9,58.15,58.4,77266
VOC,20211110,1.015,1.02,1.015,1.02,7210
YAC1,20211110,1.25,1.27,1.25,1.27,80910
YGGC,20211110,141,141,141,140,4
ZOT,20211110,7.01,7.03,7.01,7.02,246618