A3M,20211112,3.63,3.708,3.63,3.648,198976
ACS,20211112,23.61,23.61,22.75,23.18,555622
ACX,20211112,11.305,11.31,10.95,11.055,1111809
ADL,20211112,0.64,0.646,0.622,0.638,54974
ADX,20211112,1.332,1.34,1.303,1.328,1126295
ADZ,20211112,4.14,4.14,4.12,4.22,154
AEDAS,20211112,24.6,24.75,24.4,24.6,10405
AENA,20211112,146.85,147.9,145.75,146.95,93905
AGIL,20211112,7.38,7.38,7.02,7.38,3381
AI,20211112,0.1038,0.104,0.1026,0.1034,587328
AIR,20211112,114.62,115.02,112.34,112.48,2440
ALB,20211112,50,50.1,49.2,49.55,7526
ALC,20211112,24.2,24.2,24.2,24.2,1000
ALM,20211112,12.64,12.77,12.6,12.71,172364
ALNT,20211112,15.9,15.95,15.8,15.8,551
ALQ,20211112,5.1,5.1,5.1,5.1,1483
AMP,20211112,0.202,0.206,0.202,0.2045,530168
AMS,20211112,62.44,62.82,61.54,62.14,469762
ANA,20211112,159.1,160.6,157.7,159.5,51278
ANE,20211112,30.4,31.1,30.34,30.96,102125
APAM,20211112,50.2,50.2,47.5,48.79,9480
APPS,20211112,7.805,7.94,7.725,7.815,214632
ARM,20211112,8.8,8.8,8.8,9,46
ART,20211112,3.7,3.7,3.7,3.7,11955
ATRY,20211112,10.3,10.55,10.3,10.4,23076
AZK,20211112,5.44,5.66,5.44,5.56,9203
BAIN,20211112,2.88,2.88,2.88,2.88,300
BBVA,20211112,6.18,6.186,6.073,6.127,10390134
BKT,20211112,4.97,4.977,4.902,4.977,1598223
BKY,20211112,0.17,0.17,0.167,0.167,322111
CABK,20211112,2.5,2.516,2.49,2.504,7520225
CAF,20211112,37.75,37.9,36.5,36.6,93124
CASH,20211112,0.599,0.617,0.592,0.6,1392319
CBAV,20211112,21,21.8,19.4,20.6,7106
CCEP,20211112,49.74,49.76,49.62,50.1,380
CDR,20211112,0.419,0.454,0.405,0.4115,627754
CIE,20211112,24.8,25.5,24.8,25.5,139260
CITY,20211112,1.68,1.69,1.49,1.49,92547
CLE,20211112,0.52,0.52,0.5,0.5,14808
CLNX,20211112,53.02,54.7,53.02,54.36,660815
CLR,20211112,1.34,1.35,1.26,1.28,21073
CMM,20211112,1.61,1.65,1.61,1.65,765
COL,20211112,8.38,8.495,8.36,8.475,556389
COM,20211112,1.945,2.08,1.945,2,214041
DIA,20211112,0.0182,0.0192,0.018,0.0181,87216828
DOM,20211112,4.895,4.895,4.835,4.855,188004
EAT,20211112,6.9,7.1,6.9,7.1,880
EBRO,20211112,16.94,17.08,16.88,16.96,44047
ECR,20211112,3.53,3.535,3.41,3.41,226881
EDR,20211112,7.96,8.17,7.93,8,65479
EEP,20211112,0.472,0.472,0.472,0.472,555
EIDF,20211112,19.3,19.3,19.3,19.3,5769
ELE,20211112,19.3,19.415,19.045,19.2,1119833
ELZ,20211112,1.76,1.785,1.72,1.78,31692
ENC,20211112,2.446,2.478,2.384,2.464,981803
END,20211112,4.94,4.94,4.94,4.94,10750
ENER,20211112,5.22,5.23,5.12,5.16,2295
ENG,20211112,20.08,20.25,19.845,19.93,618773
ENO,20211112,10.2,10.3,10.05,10.3,22472
EZE,20211112,0.2515,0.2515,0.235,0.239,1439154
FACE,20211112,4.22,4.3,4.13,4.26,5458
FAE,20211112,3.48,3.56,3.48,3.532,382112
FCC,20211112,11.04,11.08,10.86,10.86,10807
FDR,20211112,33.45,33.75,33.3,33.65,286591
FER,20211112,26.41,26.45,26.2,26.35,705642
FER.D,20211112,0.3026,0.3039,0.301,0.3013,5168354
GALQ,20211112,1.6,1.64,1.58,1.635,23409
GAM,20211112,21.9,22.45,21.81,22.15,1080578
GAS,20211112,22.64,22.76,22.38,22.47,430614
GCO,20211112,30.95,31,30.35,30.45,23209
GEST,20211112,3.86,4.09,3.86,4.07,604710
GIGA,20211112,11.2,11.2,10.6,11,13684
GRE,20211112,32.1,32.95,32.1,32.9,26261
GRF,20211112,18.2,18.285,18.015,18.26,676702
GRF.P,20211112,10.42,10.5,10.39,10.45,161096
GRI,20211112,2.06,2.06,2.06,2.06,330
GRN,20211112,16.15,16.15,15.45,16.05,1597
GSJ,20211112,4.235,4.305,4.17,4.21,48177
HLZ,20211112,12,12.5,11.9,12,23696
HOME,20211112,11.72,11.94,11.5,11.78,29972
IAG,20211112,1.98,2,1.931,1.933,10658766
IBE,20211112,10.025,10.1,10,10.07,6682256
IBG,20211112,19.45,19.5,19.2,19.35,402
IDR,20211112,11.1,11.1,10.93,10.95,646496
IFF,20211112,0.54,0.54,0.54,0.54,5000
INDDT,20211112,7014.1,7014.4,6966.8,6983.9,64027
ISUR,20211112,7.52,7.7,7.52,7.7,398
ITX,20211112,31.67,31.96,31.58,31.8,1018900
IZER,20211112,7.16,7.42,7.06,7.4,12493
KOM,20211112,2.52,2.52,2.52,2.52,1985
LDA,20211112,1.68,1.6865,1.66,1.667,494583
LGT,20211112,12,12,12,12,369
LIB,20211112,1.86,1.86,1.84,1.84,2578
LLN,20211112,4.25,4.425,4.24,4.32,22453
LLYC,20211112,12.55,12.55,12,12.2,2279
LOG,20211112,17.74,17.75,17.47,17.52,194966
LRE,20211112,5.2,5.3,5.2,5.27,24631
MAKS,20211112,27.5,27.5,27.5,27.5,862
MAP,20211112,1.963,1.963,1.9395,1.943,1668277
MCM,20211112,13.52,13.9,13.52,13.8,23401
MDF,20211112,0.9665,0.967,0.951,0.96,65982
MED,20211112,0.98,0.98,0.98,0.98,1377
MEL,20211112,6.54,6.54,6.314,6.35,1037641
MIO,20211112,7,7,7,7,6600
MONI,20211112,0.364,0.38,0.364,0.38,6055
MRL,20211112,9.542,9.8,9.418,9.712,754574
MTS,20211112,28.47,28.48,27.385,27.63,859417
MVC,20211112,7.5,7.98,7.5,7.6,50335
NBI,20211112,5.85,5.85,5.85,5.85,870
NEA,20211112,6.1,6.1,6,6,4020
NHH,20211112,3.39,3.4,3.21,3.27,50002
NTH,20211112,1.995,2,1.95,2,3843
NTX,20211112,3.64,3.7,3.56,3.64,2139
NXT,20211112,0.498,0.498,0.495,0.495,8712
NYE,20211112,0.0061,0.0062,0.006,0.0061,14864300
OHL,20211112,0.784,0.79,0.74,0.74,4720140
OLE,20211112,0.34,0.34,0.331,0.3338,857532
ORY,20211112,3.1,3.13,3.075,3.1,50413
PANG,20211112,2,2,2,1.95,100
PAR,20211112,6.24,7.2,6.24,6.78,48792
PHM,20211112,62.9,63,61,61,74262
PRM,20211112,14,14,13.95,14.05,414
PRO,20211112,17.75,17.75,17.5,17.7,470
PRS,20211112,0.549,0.557,0.54,0.544,519469
PSG,20211112,2.5,2.522,2.482,2.49,290315
PSI,20211112,5707.57,5736.68,5697.26,5736.68,5736
PVA,20211112,0.487,0.5,0.487,0.488,38079
R4,20211112,9.5,9.7,9.5,9.66,8554
RDM,20211112,1.444,1.452,1.444,1.448,9743
REE,20211112,17.96,18.03,17.905,18.02,737334
REN,20211112,2.29,2.29,2.2,2.24,20428
REP,20211112,11.11,11.124,10.868,10.882,4862724
RIO,20211112,3.24,3.24,3.24,3.24,525
RJF,20211112,3.75,3.76,3.7,3.7,17895
RLIA,20211112,0.766,0.776,0.766,0.77,103423
ROVI,20211112,58.1,59.4,57.3,58.4,51628
SAB,20211112,0.6812,0.6844,0.6722,0.6794,13632646
SAN,20211112,3.1965,3.202,3.1635,3.1855,38687063
SCYR,20211112,2.234,2.252,2.214,2.226,2433305
SLR,20211112,16.2,16.395,16.04,16.255,368758
SOL,20211112,7.11,7.545,7.11,7.5,68626
SPK,20211112,26.45,26.5,26.45,26.45,11781
SPS,20211112,0.901,0.923,0.893,0.922,10314
TEF,20211112,3.9345,3.964,3.9235,3.96,9680994
TL5,20211112,4.6,4.652,4.572,4.616,182374
TLGO,20211112,4.745,5.09,4.745,5.09,450591
TRE,20211112,8.355,8.505,8.265,8.335,231699
TRG,20211112,0.392,0.394,0.3895,0.39,133234
TUB,20211112,1.606,1.628,1.604,1.608,89192
UBS,20211112,0.0153,0.0155,0.0151,0.0151,4820744
UNI,20211112,0.8615,0.8675,0.854,0.858,2572160
VER,20211112,3.695,3.7,3.62,3.695,838
VID,20211112,87.5,89.3,87.5,88.8,15955
VID.D,20211112,4.35,4.445,4.35,4.435,108130
VIS,20211112,58.1,58.5,57.8,58.35,54499
VOC,20211112,1.025,1.045,1.025,1.045,15082
YAC1,20211112,1.25,1.27,1.25,1.27,204604
YMHRE,20211112,3.96,3.96,3.96,3.96,1263
YVBA,20211112,7.75,7.75,7.75,7.75,646
YVIT,20211112,11.2,11.2,11.2,11.2,1500
ZOT,20211112,7.02,7.05,7.02,7.05,216962