A3M,20211117,3.708,3.71,3.582,3.582,306914
ACS,20211117,23.1,23.19,22.78,22.85,664302
ACX,20211117,10.8,10.805,10.62,10.7,1334179
ADL,20211117,0.604,0.63,0.51,0.558,2011819
ADX,20211117,1.434,1.434,1.371,1.38,984014
ADZ,20211117,4.12,4.12,4.12,4.13,185
AEDAS,20211117,24.45,24.65,24.2,24.45,8555
AENA,20211117,144.85,145.5,142.75,143.25,142980
AGIL,20211117,7.2,7.38,7.2,7.38,1694
AI,20211117,0.102,0.103,0.1006,0.101,382272
AIR,20211117,113.34,114.84,112.1,114.82,323
ALB,20211117,50,50.4,49.6,50,12018
ALM,20211117,11.15,11.44,10.92,11.27,922234
ALNT,20211117,15.6,15.85,15.6,15.7,1440
AMP,20211117,0.2035,0.204,0.198,0.1998,1138361
AMS,20211117,61.88,62.78,61.3,61.72,812154
ANA,20211117,162.6,163.2,160.9,160.9,91963
ANE,20211117,32.04,32.28,31.43,31.66,152039
APAM,20211117,46,46,45.91,45.91,985
APPS,20211117,7.95,7.99,7.805,7.975,219468
ARM,20211117,9.3,9.3,9.3,9.3,309
ART,20211117,3.8,3.9,3.8,3.85,9299
ATRY,20211117,10.6,10.6,10.3,10.6,29021
AZK,20211117,5.58,5.6,5.52,5.52,5180
BBVA,20211117,5.8,5.813,5.749,5.752,15455745
BKT,20211117,4.918,4.918,4.761,4.77,2909774
BKY,20211117,0.169,0.172,0.164,0.1645,683778
CABK,20211117,2.5,2.513,2.476,2.492,10831099
CAF,20211117,36.3,36.7,36,36.15,17496
CASH,20211117,0.595,0.602,0.59,0.59,1535736
CBAV,20211117,19.5,20.4,19.3,20.4,3015
CCEP,20211117,49.16,49.38,48,49.2,3804
CDR,20211117,0.3835,0.3835,0.3525,0.367,351095
CEV,20211117,7.2,7.2,7.2,7.2,100
CIE,20211117,26.8,27.34,26.64,27.3,237051
CITY,20211117,1.48,1.48,1.355,1.455,62515
CLE,20211117,0.535,0.535,0.53,0.53,2091
CLNX,20211117,53,53.02,51.78,51.78,1547421
CLR,20211117,1.24,1.26,1.21,1.21,7006
CMM,20211117,1.81,1.85,1.81,1.85,3446
COL,20211117,8.715,8.715,8.34,8.345,530721
COM,20211117,1.845,1.94,1.84,1.86,65045
DIA,20211117,0.0183,0.0184,0.0176,0.0178,63286309
DOM,20211117,4.955,4.955,4.78,4.815,203142
EAT,20211117,6.815,6.83,6.79,6.79,4620
EBRO,20211117,17.06,17.3,17,17.26,92323
ECR,20211117,3.255,3.35,3.235,3.3,260126
EDR,20211117,8.11,8.69,7.96,8.6,484738
EEP,20211117,0.48,0.48,0.48,0.48,220
EIDF,20211117,17.1,17.9,17.1,17.9,5129
ELE,20211117,19.285,19.425,19.265,19.33,686939
ELZ,20211117,1.96,2.06,1.94,1.98,137137
ENC,20211117,2.582,2.658,2.502,2.596,1563295
END,20211117,5.1,5.1,5.1,5.1,13670
ENER,20211117,5.24,5.24,5.11,5.19,12811
ENG,20211117,20.01,20.23,19.975,20.14,726095
ENO,20211117,10.2,10.2,9.96,10,31857
EZE,20211117,0.2365,0.2415,0.233,0.239,749574
FACE,20211117,4.21,4.295,4.155,4.295,14275
FAE,20211117,3.51,3.52,3.478,3.486,183222
FCC,20211117,11,11.16,10.9,10.9,37067
FDR,20211117,34.6,35.95,34.35,35.45,465435
FER,20211117,26.94,27.03,26.63,26.67,611567
FER.D,20211117,0.306,0.313,0.306,0.3065,4065346
GALQ,20211117,1.63,1.635,1.59,1.635,5811
GAM,20211117,22,22.06,21.67,21.84,686566
GAS,20211117,22.58,23.05,22.57,22.95,565543
GCO,20211117,30.6,30.6,29.55,29.65,52906
GEST,20211117,4.224,4.262,4.126,4.202,536752
GIGA,20211117,11.3,11.7,11.25,11.65,12629
GRE,20211117,33.05,33.05,31.85,32.25,35237
GRF,20211117,18.28,18.56,18.185,18.405,701150
GRF.P,20211117,10.75,10.85,10.52,10.75,386686
GRI,20211117,2.02,2.02,2.02,2.02,1000
GRN,20211117,15.9,16,15.2,16,3620
GSJ,20211117,4.145,4.145,4.02,4.025,60547
HLZ,20211117,12.2,12.2,12.1,12.2,527
HOME,20211117,11.66,11.74,11.56,11.56,21986
IAG,20211117,1.88,1.916,1.85,1.851,18236457
IBE,20211117,10.215,10.22,10.135,10.195,5629043
IBG,20211117,19.75,19.75,19.6,19.6,127
IDR,20211117,10.99,11.08,10.72,10.72,675181
INDDT,20211117,6938.1,6949.7,6903.7,6919.5,79165
ISUR,20211117,7.58,7.58,7.42,7.46,310
ITX,20211117,31.56,31.78,31.34,31.55,2241971
IZER,20211117,7.42,7.5,7.3,7.5,2210
KOM,20211117,2.48,2.48,2.48,2.48,2000
LDA,20211117,1.6625,1.6825,1.641,1.677,1488722
LGT,20211117,12,12.1,11.95,11.95,1358
LIB,20211117,1.99,1.99,1.98,1.98,9652
LLN,20211117,4.16,4.35,3.855,4.24,170448
LLYC,20211117,12,12,11.9,11.9,628
LOG,20211117,17.42,17.54,17.25,17.25,207864
LRE,20211117,5.35,5.4,5.29,5.4,20999
MAKS,20211117,27.7,28,26.9,27.1,1277
MAP,20211117,1.964,1.9725,1.949,1.954,3651200
MCM,20211117,13.92,13.96,13.74,13.74,10235
MDF,20211117,1.12,1.12,1.03,1.04,1152807
MEL,20211117,6.538,6.538,6.24,6.244,1519520
MIO,20211117,6.75,7,6.75,7,1432
MONI,20211117,0.354,0.354,0.354,0.354,24290
MRL,20211117,10.27,10.27,10.14,10.205,1561789
MTB,20211117,1.54,1.55,1.54,1.54,2870
MTS,20211117,26.855,27.4,26.605,27.275,377736
MVC,20211117,7.69,7.7,7.56,7.6,9824
NBI,20211117,5.9,5.9,5.9,5.9,139
NEA,20211117,6,6.2,5.98,6.18,12619
NHH,20211117,3.2,3.22,3.125,3.125,61941
NTH,20211117,1.9,1.945,1.865,1.87,56997
NTX,20211117,3.48,3.74,3.44,3.44,6240
NXT,20211117,0.504,0.504,0.494,0.494,71794
NYE,20211117,0.006,0.0062,0.0054,0.0056,68947500
OHL,20211117,0.8305,0.848,0.822,0.8295,3485821
OLE,20211117,0.335,0.337,0.3306,0.3318,621458
ORY,20211117,3.15,3.2,3.15,3.155,85433
PANG,20211117,2,2,2,2,69
PAR,20211117,7.9,7.9,7.16,7.77,32588
PHM,20211117,61.34,61.62,60.8,61.18,50421
PRM,20211117,14.35,14.45,14.1,14.25,7050
PRO,20211117,18.6,18.6,18.6,18.45,65
PRS,20211117,0.531,0.538,0.523,0.524,138328
PSG,20211117,2.46,2.47,2.436,2.444,516192
PSI,20211117,5654.27,5689.03,5654.27,5671.8,5671
PVA,20211117,0.479,0.499,0.479,0.479,169091
R4,20211117,9.82,9.82,9.6,9.68,410
RBT,20211117,2.44,2.44,2.44,2.44,750
RDM,20211117,1.444,1.45,1.444,1.444,2226
REE,20211117,18,18.09,17.95,18.035,479799
REN,20211117,2.12,2.15,2.12,2.15,8660
REP,20211117,10.97,10.976,10.822,10.858,3804342
RIO,20211117,3.26,3.34,3.14,3.26,1187
RJF,20211117,3.78,3.79,3.65,3.65,17559
RLIA,20211117,0.77,0.77,0.76,0.76,136567
ROVI,20211117,60.1,60.3,58.6,58.6,78012
SAB,20211117,0.656,0.6602,0.639,0.6442,20283714
SAN,20211117,3.227,3.228,3.195,3.2,30294804
SCYR,20211117,2.22,2.22,2.176,2.19,2830475
SLR,20211117,16.765,17.275,16.14,17.17,927934
SOL,20211117,7.65,7.65,7.42,7.425,44676
SPK,20211117,26.45,26.5,26.4,26.5,15620
SPS,20211117,0.887,0.919,0.885,0.888,19205
TEF,20211117,3.9,3.923,3.875,3.916,9450297
TL5,20211117,4.52,4.636,4.446,4.498,259642
TLGO,20211117,5.35,5.38,5.15,5.35,198529
TRE,20211117,8.08,8.1,7.605,7.61,811523
TRG,20211117,0.387,0.387,0.38,0.38,186111
TUB,20211117,1.66,1.68,1.65,1.67,63674
UBS,20211117,0.0148,0.015,0.0148,0.0148,6378794
UNI,20211117,0.8475,0.8475,0.837,0.837,2166358
VER,20211117,3.6,3.785,3.6,3.635,1713
VID,20211117,89.9,89.9,85.7,86.1,34010
VID.D,20211117,4.43,4.46,4.28,4.28,395552
VIS,20211117,58.8,58.8,58.05,58.5,65809
VOC,20211117,1.025,1.025,1.005,1.025,856
YAC1,20211117,1.26,1.26,1.25,1.25,48000
YATO,20211117,9.55,9.55,9.55,9.55,4235
YLFG,20211117,4,4,4,4,1250
YMHRE,20211117,3.96,3.96,3.96,3.96,520
YORE,20211117,1.04,1.05,1.04,1.05,5344
YVBA,20211117,7.5,7.5,7.5,7.5,663
YVIT,20211117,11.4,11.4,11.4,11.4,8250
ZOT,20211117,7.02,7.04,7.02,7.02,219759