A3M,20211115,3.648,3.782,3.638,3.752,260830
ACS,20211115,23.11,23.54,23.05,23.46,477408
ACX,20211115,11.05,11.05,10.755,10.88,1507891
ADL,20211115,0.648,0.648,0.614,0.63,172537
ADX,20211115,1.328,1.33,1.286,1.296,875745
ADZ,20211115,4.34,4.34,4.12,4.22,271
AEDAS,20211115,24.8,24.85,24.45,24.6,11096
AENA,20211115,146,150.75,145.75,148.45,107428
AGIL,20211115,7.48,7.48,7.18,7.2,5768
AI,20211115,0.102,0.1056,0.102,0.104,733890
AIR,20211115,115,115.5,113.3,113.8,5254
ALB,20211115,48.95,50.1,48.95,50.1,13841
ALC,20211115,24.8,24.8,24.8,24.2,20
ALM,20211115,12.27,12.27,11.1,11.3,2023401
ALNT,20211115,16.25,16.25,15.6,15.6,4261
AMP,20211115,0.2015,0.204,0.201,0.202,758750
AMS,20211115,61.76,63.84,61.6,63.52,528395
ANA,20211115,160,161.5,158.9,161.5,52117
ANE,20211115,30.39,31.4,30.39,31.15,95170
APAM,20211115,48.02,48.08,47.42,47.53,969
APPS,20211115,7.965,7.965,7.735,7.785,171329
ARM,20211115,9,9.2,8.8,9,33894
ART,20211115,3.73,3.75,3.7,3.71,11123
ATRY,20211115,10.25,10.6,10.25,10.55,14653
AZK,20211115,5.58,5.7,5.52,5.58,11882
BAIN,20211115,2.72,2.8,2.72,2.8,305
BBVA,20211115,5.929,5.95,5.705,5.865,24259827
BKT,20211115,4.943,5.008,4.908,4.972,1811994
BKY,20211115,0.167,0.1798,0.167,0.1716,1221853
CABK,20211115,2.494,2.534,2.478,2.513,5641051
CAF,20211115,36.75,37.15,36.25,36.4,29188
CASH,20211115,0.613,0.613,0.594,0.598,803303
CBAV,20211115,20.4,20.4,19.3,19.3,6632
CCEP,20211115,47.08,49.24,47.08,48.82,3793
CDR,20211115,0.4195,0.4195,0.381,0.39,434864
CIE,20211115,25.5,25.94,25.4,25.94,197336
CITY,20211115,1.54,1.56,1.485,1.51,33740
CLE,20211115,0.52,0.52,0.5,0.5,14808
CLNX,20211115,54.5,54.8,53.86,54.18,679408
CLR,20211115,1.27,1.27,1.24,1.24,6039
CMM,20211115,1.69,1.69,1.69,1.69,320
COL,20211115,8.46,8.655,8.415,8.58,558418
COM,20211115,2.05,2.05,1.86,1.93,84474
DIA,20211115,0.0184,0.0187,0.0181,0.0186,36459160
DOM,20211115,4.865,5,4.845,5,340682
EAT,20211115,7.08,7.1,6.805,7.1,4892
EBRO,20211115,16.94,16.96,16.82,16.94,54306
ECR,20211115,3.445,3.445,3.365,3.37,160275
EDR,20211115,7.9,8.02,7.9,8.02,66266
EEP,20211115,0.48,0.48,0.48,0.48,2500
EIDF,20211115,19,19,18.5,18.5,766
ELE,20211115,19.145,19.455,19.075,19.44,787905
ELZ,20211115,1.75,2,1.75,1.91,214137
ENC,20211115,2.48,2.506,2.428,2.49,1063863
END,20211115,4.82,4.94,4.82,4.94,6671
ENER,20211115,5.24,5.24,5.12,5.2,3453
ENG,20211115,19.91,20.12,19.84,20.08,516052
ENO,20211115,10.4,10.4,10.2,10.25,30465
EZE,20211115,0.242,0.242,0.2305,0.2315,1152904
FACE,20211115,4.3,4.3,4.005,4.15,12934
FAE,20211115,3.534,3.584,3.52,3.584,503446
FCC,20211115,10.98,11.14,10.92,11.14,28033
FDR,20211115,34,34,33.5,33.6,228125
FER,20211115,26.37,26.92,26.18,26.92,731309
FER.D,20211115,0.3015,0.31,0.3007,0.3047,3224300
GALQ,20211115,1.59,1.635,1.57,1.635,8552
GAM,20211115,21.9,22.36,21.74,21.95,787980
GAS,20211115,22.39,22.74,22.29,22.66,485413
GCO,20211115,30.1,30.65,30.1,30.45,14381
GEST,20211115,4.1,4.176,4.06,4.1,540437
GIGA,20211115,10.95,11.4,10.95,11.2,16208
GRE,20211115,32.8,33.05,31.9,31.95,24151
GRF,20211115,18.225,18.525,18.2,18.4,596046
GRF.P,20211115,10.5,10.56,10.46,10.48,94216
GRI,20211115,2.06,2.06,2.06,2.06,330
GRN,20211115,15.45,16.5,15.4,16.5,5330
GSJ,20211115,4.17,4.245,4.17,4.175,42901
HLZ,20211115,12.4,12.4,11.9,12,6225
HOME,20211115,11.74,11.9,11.74,11.84,53900
IAG,20211115,1.925,1.9785,1.887,1.9225,14200478
IBE,20211115,10.055,10.2,9.988,10.195,7162507
IBG,20211115,19.05,19.65,19.05,19.25,2255
IDR,20211115,10.97,10.97,10.68,10.91,599073
IFF,20211115,0.555,0.555,0.555,0.555,3567
INDDT,20211115,6963,6995.2,6937.6,6995.2,84330
ISUR,20211115,7.5,7.72,7.42,7.44,8478
ITX,20211115,31.76,31.86,31.53,31.83,1148348
IZER,20211115,7.2,7.36,7.08,7.2,10244
KOM,20211115,2.46,2.46,2.46,2.46,2500
LDA,20211115,1.66,1.6895,1.658,1.6885,414631
LGT,20211115,12,12,11.95,11.95,863
LIB,20211115,1.82,1.82,1.82,1.82,1908
LLN,20211115,4.27,4.385,4.24,4.27,78558
LLYC,20211115,12.1,12.35,11.9,12,1650
LOG,20211115,17.51,17.62,17.35,17.6,215917
LRE,20211115,5.22,5.3,5.22,5.3,30416
MAKS,20211115,27.7,27.9,27.7,27.5,310
MAP,20211115,1.948,1.9845,1.9255,1.98,3407713
MCM,20211115,13.98,14,13.82,13.94,40212
MDF,20211115,0.966,1.03,0.965,1.018,842335
MED,20211115,0.98,0.98,0.98,0.98,1377
MEL,20211115,6.338,6.54,6.282,6.382,911401
MIO,20211115,7,7,7,7,5234
MONI,20211115,0.362,0.362,0.362,0.362,6900
MRL,20211115,9.83,10.14,9.736,10.075,1002913
MTB,20211115,1.55,1.55,1.55,1.55,4242
MTS,20211115,27.46,27.475,26.78,26.915,577406
MVC,20211115,7.84,7.9,7.52,7.58,14236
NBI,20211115,5.85,5.85,5.65,5.7,2292
NEA,20211115,6,6.02,6,6,650
NHH,20211115,3.2,3.295,3.18,3.235,48967
NTH,20211115,2.02,2.02,1.885,1.94,203821
NTX,20211115,3.54,3.56,3.3,3.52,8138
NXT,20211115,0.506,0.528,0.497,0.51,226009
NYE,20211115,0.0061,0.0062,0.006,0.006,2858200
OHL,20211115,0.749,0.805,0.7305,0.803,3520884
OLE,20211115,0.338,0.338,0.3336,0.335,529770
ORY,20211115,3.1,3.28,3.095,3.275,161808
PANG,20211115,2,2,2,2,1947
PAR,20211115,6.93,7.93,6.93,7.34,58490
PHM,20211115,61.1,62.98,61.1,62.96,73732
PRM,20211115,13.85,14.65,13.85,14.15,9026
PRO,20211115,17.8,18.1,17.8,18.1,7102
PRS,20211115,0.54,0.555,0.53,0.53,318509
PSG,20211115,2.53,2.53,2.486,2.498,185354
PSI,20211115,5744.2,5779.84,5723.85,5768.33,5768
PVA,20211115,0.488,0.488,0.476,0.481,80302
R4,20211115,9.52,9.68,9.5,9.68,1088
RBT,20211115,2.5,2.5,2.5,2.5,400
RDM,20211115,1.444,1.452,1.444,1.448,9743
REE,20211115,18.015,18.105,17.955,18.055,1040784
REN,20211115,2.26,2.26,2.12,2.15,87101
REP,20211115,10.81,11.026,10.774,10.934,4775182
RIO,20211115,3.32,3.32,3.26,3.32,1348
RJF,20211115,3.725,3.755,3.65,3.72,74931
RLIA,20211115,0.76,0.77,0.76,0.77,147456
ROVI,20211115,58.3,60,57.9,59.2,55622
SAB,20211115,0.672,0.6922,0.6668,0.687,19690866
SAN,20211115,3.164,3.232,3.135,3.2115,37144586
SCYR,20211115,2.228,2.242,2.208,2.242,2312301
SLR,20211115,16.35,16.585,16.025,16.185,337024
SOL,20211115,7.32,7.58,7.32,7.57,39576
SPK,20211115,26.45,26.45,26.45,26.45,20877
SPS,20211115,0.9,0.921,0.9,0.9,1016
TEF,20211115,3.96,3.9725,3.89,3.9085,10031809
TL5,20211115,4.586,4.714,4.586,4.654,125734
TLGO,20211115,5.1,5.23,5.05,5.23,424596
TRE,20211115,8.36,8.42,8.13,8.215,224085
TRG,20211115,0.3945,0.3945,0.382,0.382,394143
TUB,20211115,1.638,1.68,1.612,1.678,79062
UBS,20211115,0.0152,0.0154,0.0149,0.0149,22357856
UNI,20211115,0.855,0.867,0.846,0.86,1188728
VER,20211115,3.6,3.79,3.6,3.775,1026
VID,20211115,88.8,90,87.5,89,27663
VID.D,20211115,4.405,4.58,4.35,4.35,287244
VIS,20211115,58.65,58.65,58.2,58.3,26844
VOC,20211115,1.045,1.045,1.015,1.015,10605
YAC1,20211115,1.27,1.27,1.27,1.27,4800
YGOP,20211115,15.5,15.5,15.5,15.5,325
YMHRE,20211115,3.96,3.96,3.96,3.96,1263
YTAN,20211115,11.1,11.1,11.1,11.1,200
YVBA,20211115,7.6,7.6,7.6,7.6,655
YVIT,20211115,11.3,11.3,11.3,11.3,650
ZOT,20211115,7.02,7.04,7.01,7.02,427857