A3M,20211111,3.69,3.7,3.626,3.634,454226
ACS,20211111,23.33,23.6,23.03,23.07,916269
ACX,20211111,11.14,11.335,11.095,11.28,963240
ADL,20211111,0.62,0.67,0.62,0.632,636760
ADX,20211111,1.351,1.37,1.329,1.339,851057
ADZ,20211111,4.17,4.3,4.17,4.22,46
AEDAS,20211111,24.5,24.75,24.5,24.6,3161
AENA,20211111,148.7,149.35,146.15,147,163718
AGIL,20211111,7.34,7.48,7.34,7.48,5083
AI,20211111,0.1028,0.1056,0.1022,0.1034,972465
AIR,20211111,116.42,116.66,114.06,114.48,1547
ALB,20211111,50.3,50.5,49.8,50.1,6481
ALC,20211111,24.2,24.2,24.2,24.2,1000
ALM,20211111,12.71,12.77,12.64,12.69,239417
ALNT,20211111,15.75,16.15,15.75,15.8,3103
ALQ,20211111,5.1,5.1,5.1,5.1,1483
AMP,20211111,0.203,0.206,0.202,0.202,1216879
AMS,20211111,63.26,63.46,62.02,62.44,1023291
ANA,20211111,159.8,160.1,158.2,159.1,75933
ANE,20211111,29.62,30.74,29.62,30.38,75200
APAM,20211111,49,51.16,49,50.6,628
APPS,20211111,7.82,7.865,7.685,7.75,153205
ARM,20211111,9,9,9,9,2980
ART,20211111,3.75,3.83,3.71,3.71,3077
ATRY,20211111,10.55,10.6,10.4,10.45,23127
AZK,20211111,5.48,5.52,5.46,5.5,6403
BBVA,20211111,6.04,6.118,6.03,6.08,12799258
BKT,20211111,4.974,5.01,4.95,4.975,1788700
BKY,20211111,0.166,0.17,0.163,0.167,951374
CABK,20211111,2.517,2.537,2.499,2.509,8760445
CAF,20211111,39.6,39.6,38.95,39,10626
CASH,20211111,0.603,0.609,0.595,0.598,1114366
CBAV,20211111,20.4,21,19.9,21,3849
CCEP,20211111,50.15,50.35,49.86,50.1,607
CDR,20211111,0.445,0.488,0.41,0.43,2316858
CEV,20211111,7.2,7.2,7.2,7.2,498
CIE,20211111,24.82,25.04,24.74,25,166518
CITY,20211111,1.6,1.74,1.55,1.66,77569
CLE,20211111,0.57,0.57,0.545,0.545,10178
CLNX,20211111,53.6,53.86,52.7,53.18,988658
CLR,20211111,1.37,1.42,1.34,1.34,17599
COL,20211111,8.4,8.495,8.345,8.415,553044
COM,20211111,1.875,1.95,1.65,1.945,285619
DIA,20211111,0.0177,0.0184,0.0175,0.0181,55233365
DOM,20211111,4.945,4.965,4.875,4.895,169465
EAT,20211111,6.9,7.12,6.9,7.1,3753
EBRO,20211111,16.96,17.1,16.9,16.96,51785
ECR,20211111,3.71,3.715,3.485,3.51,518928
EDR,20211111,8.15,8.17,7.89,8.13,93026
EEP,20211111,0.472,0.472,0.462,0.462,10000
EIDF,20211111,19.4,19.4,19.4,19.4,1803
ELE,20211111,19.575,19.67,19.36,19.36,1234185
ELZ,20211111,1.74,1.775,1.695,1.705,12858
ENC,20211111,2.38,2.448,2.368,2.438,1061590
END,20211111,4.9,5,4.9,5,11470
ENER,20211111,5.12,5.23,5.12,5.2,3552
ENG,20211111,20.1,20.14,19.96,19.98,819718
ENO,20211111,10.3,10.3,10.25,10.25,5259
EZE,20211111,0.2565,0.2565,0.2495,0.2515,584693
FACE,20211111,4.3,4.3,4.11,4.26,14820
FAE,20211111,3.52,3.52,3.478,3.488,168326
FCC,20211111,11.12,11.14,10.94,11.08,12960
FDR,20211111,33.3,33.9,33.05,33.5,380462
FER,20211111,26.73,27.09,26.35,26.4,1157635
FER.D,20211111,0.3051,0.311,0.3025,0.3025,9223292
GALQ,20211111,1.64,1.64,1.58,1.625,16518
GAM,20211111,22,22,20.75,21.82,1605507
GAS,20211111,22.32,22.76,22.24,22.64,583579
GCO,20211111,30.9,31,30.75,31,17498
GEST,20211111,3.988,3.988,3.896,3.93,622802
GIGA,20211111,10.7,11,10.7,11,12306
GRE,20211111,33.5,33.5,32.15,32.7,61808
GRF,20211111,18.485,18.51,18.025,18.215,1093461
GRF.P,20211111,10.55,10.63,10.41,10.45,113192
GRN,20211111,14.9,16.25,14.8,16.15,7199
GSJ,20211111,4.22,4.335,4.22,4.25,20179
HLZ,20211111,12,12,11.8,12,8671
HOME,20211111,11.84,11.92,11.74,11.74,25561
IAG,20211111,2.025,2.032,1.947,1.9735,17038818
IBE,20211111,10.15,10.195,10.08,10.125,7897386
IBG,20211111,19.55,19.55,19.35,19.35,1455
IDR,20211111,10.95,11.09,10.94,11.09,623680
IFF,20211111,0.52,0.52,0.52,0.52,5000
INDDT,20211111,7007,7046.7,6999.1,7011.7,81762
ISUR,20211111,7.7,7.7,7.64,7.7,244
ITX,20211111,32.13,32.19,31.77,31.77,2387364
IZER,20211111,7.3,7.56,7.2,7.3,8009
LDA,20211111,1.692,1.698,1.6785,1.68,329230
LGT,20211111,12,12,11.9,12,646
LIB,20211111,1.82,1.84,1.82,1.84,3550
LLN,20211111,4.32,4.38,4.295,4.3,19650
LLYC,20211111,12.4,13,12.4,12.65,1989
LOG,20211111,17.61,17.73,17.45,17.7,261921
LRE,20211111,5.32,5.32,5.22,5.3,26162
MAKS,20211111,27.5,27.5,27.5,27.5,862
MAP,20211111,1.947,1.9655,1.9435,1.9585,3209408
MCM,20211111,14.1,14.2,13.68,13.68,64534
MDF,20211111,0.965,0.965,0.951,0.952,100203
MED,20211111,0.95,0.95,0.95,0.95,16123
MEL,20211111,6.682,6.682,6.366,6.506,1486593
MIO,20211111,7,7,7,7,6600
MONI,20211111,0.356,0.38,0.356,0.38,9229
MRL,20211111,9.562,9.606,9.53,9.538,493378
MTS,20211111,27.73,28.59,27.64,28.495,994809
MVC,20211111,7.52,7.55,7.4,7.48,6018
NBI,20211111,5.75,5.85,5.6,5.85,2530
NEA,20211111,6.12,6.18,6,6,3720
NHH,20211111,3.345,3.37,3.27,3.33,39547
NTH,20211111,1.955,2.02,1.955,1.96,13398
NTX,20211111,3.78,3.78,3.7,3.7,5852
NXT,20211111,0.491,0.5,0.491,0.493,18092
NYE,20211111,0.0064,0.0066,0.0061,0.0062,23460200
OHL,20211111,0.7725,0.786,0.755,0.77,2743079
OLE,20211111,0.3386,0.34,0.3334,0.338,693897
ORY,20211111,3.07,3.11,3.07,3.1,50976
PANG,20211111,2,2,1.95,1.95,4127
PAR,20211111,5.79,6.3,5.79,6.12,39914
PHM,20211111,62.36,63.28,61.78,62.76,109078
PRM,20211111,13.9,14.05,13.85,14.05,1310
PRO,20211111,17.5,17.5,17.5,17.7,68
PRS,20211111,0.552,0.57,0.552,0.56,99560
PSG,20211111,2.5,2.524,2.474,2.488,368711
PSI,20211111,5704.28,5708.83,5662.15,5707.71,5707
PVA,20211111,0.4925,0.499,0.49,0.499,46936
R4,20211111,9.5,9.66,9.5,9.66,1445
RDM,20211111,1.448,1.454,1.448,1.448,45679
REE,20211111,18,18.055,17.92,17.98,826763
REN,20211111,2.15,2.33,2.15,2.23,111580
REP,20211111,11.02,11.218,11.008,11.15,6394203
RIO,20211111,3.24,3.24,3.24,3.26,376
RJF,20211111,3.82,3.82,3.75,3.755,24787
RLIA,20211111,0.752,0.766,0.752,0.764,192891
ROVI,20211111,56.6,58.3,56.5,57.4,77581
SAB,20211111,0.6818,0.6926,0.674,0.6808,20213696
SAN,20211111,3.2305,3.262,3.2075,3.22,40247674
SCYR,20211111,2.238,2.254,2.228,2.24,2449217
SLR,20211111,16.305,16.305,15.64,16.12,709024
SOL,20211111,7.315,7.315,7.1,7.195,67564
SPK,20211111,26.45,26.5,26.45,26.45,22053
SPS,20211111,0.918,0.933,0.904,0.927,22014
TEF,20211111,3.918,3.9535,3.901,3.945,12298542
TL5,20211111,4.52,4.78,4.52,4.658,355382
TLGO,20211111,4.845,4.98,4.805,4.94,246094
TRE,20211111,8.51,8.58,8.315,8.355,206100
TRG,20211111,0.3945,0.4,0.3855,0.393,218947
TUB,20211111,1.604,1.63,1.604,1.626,51370
UBS,20211111,0.0155,0.0157,0.0152,0.0155,10664948
UNI,20211111,0.886,0.886,0.861,0.869,2512246
VER,20211111,3.695,3.695,3.605,3.655,80
VID,20211111,88.8,89.3,87,88.1,14653
VID.D,20211111,4.355,5.24,4.35,4.415,210656
VIS,20211111,58.25,58.4,57.6,58.05,79705
VOC,20211111,1.015,1.05,1,1,39468
YAC1,20211111,1.27,1.27,1.25,1.25,202811
YMHRE,20211111,4,4,4,4,1244
YVBA,20211111,7.85,7.85,7.85,7.85,200
ZOT,20211111,7.02,7.05,7.02,7.04,309529