A3M,20211122,3.596,3.678,3.568,3.632,322045
ACS,20211122,21.87,22.06,21.39,21.88,1000224
ACX,20211122,10.5,10.7,10.475,10.66,883419
ADL,20211122,0.618,0.668,0.6,0.612,2106170
ADX,20211122,1.359,1.359,1.284,1.3,788153
ADZ,20211122,4.13,4.13,4.13,4.19,163
AEDAS,20211122,24.25,24.3,23.9,24.15,6062
AENA,20211122,135.85,138.2,133.9,136,170234
AGIL,20211122,7.4,7.4,7.28,7.4,7215
AI,20211122,0.0915,0.096,0.0915,0.095,2115136
AIR,20211122,110.5,110.96,108.66,108.76,7271
ALB,20211122,48.55,49.5,48.55,49.5,6981
ALC,20211122,24.8,24.8,24.8,24.8,2596
ALM,20211122,10.69,10.71,10.27,10.32,855437
ALNT,20211122,15.4,15.8,15.4,15.75,5559
ALQ,20211122,5.1,5.15,5.1,5.15,1100
AMP,20211122,0.192,0.1954,0.191,0.195,1394356
AMS,20211122,60.22,61.1,58.64,59.32,1151753
ANA,20211122,159.2,160.4,158.4,160.4,87351
ANE,20211122,31.54,31.54,30.77,31.2,159017
APAM,20211122,42,45.42,42,45.36,200
APPS,20211122,7.895,8.115,7.895,8.095,296633
ARM,20211122,9.3,9.5,9.3,9.5,2745
ART,20211122,3.99,4,3.95,4,20760
ATRY,20211122,10.55,10.55,10.35,10.5,2524
AZK,20211122,5.46,5.6,5.26,5.26,10214
BAIN,20211122,2.82,2.82,2.82,2.8,4
BBVA,20211122,5.465,5.501,5.314,5.424,23669323
BKT,20211122,4.57,4.625,4.558,4.602,1977939
BKY,20211122,0.16,0.164,0.155,0.1594,1174360
CABK,20211122,2.378,2.409,2.362,2.396,11844349
CAF,20211122,36.25,36.25,35.4,35.7,9165
CASH,20211122,0.567,0.58,0.56,0.578,1100658
CBAV,20211122,20.8,20.8,20,20.4,573
CCEP,20211122,46,46.64,45.98,46.26,875
CDR,20211122,0.348,0.417,0.34,0.3505,1130574
CEV,20211122,7,7,7,7,3000
CIE,20211122,26.34,26.72,26.28,26.64,136432
CITY,20211122,1.39,1.39,1.22,1.26,124573
CLE,20211122,0.51,0.51,0.51,0.51,500
CLNX,20211122,52.64,53.28,52.12,52.12,821776
CLR,20211122,1.26,1.26,1.18,1.25,18510
CMM,20211122,1.89,1.93,1.89,1.89,254
COL,20211122,8.03,8.17,8.03,8.095,645890
COM,20211122,1.77,1.835,1.6,1.82,132791
DIA,20211122,0.0172,0.0173,0.0168,0.0172,18998152
DOM,20211122,4.685,4.72,4.665,4.69,201683
EAT,20211122,6.4,6.4,6.2,6.25,4738
EBRO,20211122,17.18,17.3,17.1,17.18,49267
ECR,20211122,3.185,3.29,3.12,3.18,266260
EDR,20211122,8,8,7.52,7.64,119412
EEP,20211122,0.51,0.52,0.51,0.52,10500
EIDF,20211122,18.1,18.3,18.1,18.3,1306
ELE,20211122,19.205,19.47,19.09,19.415,815971
ELZ,20211122,1.98,1.99,1.835,1.89,100548
ENC,20211122,2.41,2.43,2.354,2.402,941514
END,20211122,5.5,5.5,5.4,5.4,11258
ENER,20211122,5,5,4.91,4.91,3852
ENG,20211122,19.76,20.04,19.76,19.97,912694
ENO,20211122,10,10,9.9,9.96,23127
EZE,20211122,0.236,0.236,0.214,0.223,3538536
FACE,20211122,4.54,4.75,4.41,4.44,90279
FAE,20211122,3.5,3.5,3.386,3.4,349030
FCC,20211122,10.54,10.82,10.54,10.74,14977
FDR,20211122,35.55,36.35,35.45,35.75,287656
FER,20211122,26.1,26.54,25.9,26.4,1027643
GALQ,20211122,1.665,1.715,1.65,1.68,48518
GAM,20211122,21.92,22.12,21.35,21.44,1332142
GAS,20211122,22.91,23.93,22.74,23.78,899562
GCO,20211122,29.5,29.5,29.05,29.3,15457
GEST,20211122,4.042,4.116,4.042,4.102,407232
GIGA,20211122,11.75,11.75,11.35,11.35,7543
GRE,20211122,30.7,31.85,30.7,31.6,42436
GRF,20211122,17.665,17.91,17.35,17.555,879017
GRF.P,20211122,10.32,10.49,10.24,10.4,152341
GRN,20211122,16.1,16.1,15.3,16.1,4108
GSJ,20211122,4.04,4.145,3.95,3.98,73309
HLZ,20211122,11.8,12,11.8,11.9,393
HOME,20211122,11.1,11.28,11,11.02,39075
IAG,20211122,1.772,1.826,1.749,1.769,18343704
IBE,20211122,10.03,10.105,9.906,10.025,8274012
IBG,20211122,19.25,19.25,18.85,19,7582
IDR,20211122,10.52,10.54,10.3,10.35,592692
INDDT,20211122,6778.1,6861.9,6771.7,6848.4,125256
ISUR,20211122,7.5,7.5,7.5,7.58,473
ITX,20211122,30.57,31.25,30.55,31.04,2354927
IZER,20211122,7.22,7.46,7.2,7.2,4009
KOM,20211122,2.26,2.26,2.26,2.26,899
LDA,20211122,1.63,1.6345,1.59,1.615,633559
LGT,20211122,12,12.1,12,12,958
LIB,20211122,1.96,1.96,1.94,1.94,2187
LLN,20211122,4.03,4.05,3.9,3.9,114489
LLYC,20211122,12.1,12.2,11.95,11.95,2444
LOG,20211122,17.1,17.2,17.02,17.04,289187
LRE,20211122,5.21,5.22,5.09,5.09,63028
MAKS,20211122,26.6,26.9,26.4,26.8,1384
MAP,20211122,1.9135,1.941,1.9125,1.9405,2915989
MCM,20211122,13.6,13.6,13.48,13.48,9055
MDF,20211122,0.9605,0.9965,0.9605,0.9885,283616
MEL,20211122,6.064,6.16,5.85,5.99,1815733
MIO,20211122,6.9,6.9,6.9,6.9,2750
MONI,20211122,0.38,0.394,0.38,0.394,19094
MRL,20211122,9.868,10,9.782,9.874,680116
MTB,20211122,1.53,1.53,1.53,1.53,230
MTS,20211122,26.725,27.15,26.665,26.975,412118
MVC,20211122,7.59,7.69,7.51,7.65,10055
NBI,20211122,5.85,5.9,5.85,5.9,44
NEA,20211122,6.02,6.18,6.02,6.06,3755
NHH,20211122,3,3.075,2.96,2.98,59650
NTH,20211122,1.915,1.915,1.86,1.895,12931
NTX,20211122,3.72,3.8,3.7,3.7,3720
NXT,20211122,0.508,0.508,0.49,0.49,83718
NYE,20211122,0.0052,0.0052,0.0047,0.0048,32778000
OHL,20211122,0.763,0.766,0.7395,0.756,1892247
OLE,20211122,0.313,0.32,0.31,0.3164,850174
ORY,20211122,3.04,3.2,3.04,3.13,62338
PAR,20211122,7.57,7.65,7.25,7.26,7904
PHM,20211122,59.82,60.1,57,57.56,100754
PRM,20211122,14.75,14.75,14.3,14.3,1524
PRO,20211122,18.3,18.3,18.3,18.45,361
PRS,20211122,0.49,0.509,0.487,0.488,429553
PSG,20211122,2.354,2.39,2.328,2.384,345985
PSI,20211122,5502.2,5558.22,5497.81,5523.66,5523
PVA,20211122,0.478,0.488,0.464,0.4745,152751
R4,20211122,9.68,9.68,9.44,9.62,3315
RDM,20211122,1.43,1.45,1.43,1.448,41133
REE,20211122,17.975,18.22,17.96,18.22,1475379
REN,20211122,2.07,2.07,2.04,2.07,20522
REP,20211122,10.38,10.586,10.29,10.536,5638430
RIO,20211122,3.34,3.34,3.26,3.26,411
RJF,20211122,3.8,3.8,3.54,3.59,97263
RLIA,20211122,0.746,0.766,0.746,0.762,21433
ROVI,20211122,61,62.5,61,61.5,74670
SAB,20211122,0.6124,0.6294,0.6112,0.6258,17155143
SAN,20211122,3.0725,3.1175,3.0465,3.102,49506090
SCYR,20211122,2.148,2.17,2.122,2.154,2348928
SLR,20211122,16.6,16.755,16.4,16.635,438401
SOL,20211122,7.1,7.115,6.915,7.055,49063
SPK,20211122,26.3,26.75,26.2,26.25,15478
SPS,20211122,0.884,0.887,0.884,0.887,7157
TEF,20211122,4.0265,4.24,4.024,4.221,45063238
TL5,20211122,4.34,4.382,4.252,4.332,273650
TLGO,20211122,5.05,5.32,5.05,5.21,212473
TRE,20211122,7.38,7.475,7.215,7.435,239814
TRG,20211122,0.3765,0.3765,0.37,0.372,106113
TUB,20211122,1.6,1.678,1.556,1.678,162800
UBS,20211122,0.0145,0.0148,0.0144,0.0147,7802206
UNI,20211122,0.8105,0.823,0.808,0.8205,3194775
VER,20211122,3.3,3.89,3.155,3.89,33022
VID,20211122,88.2,88.2,86.5,86.6,8286
VIS,20211122,58.2,58.35,57.75,58.25,42678
VOC,20211122,1.07,1.07,1,1,118545
YAC1,20211122,1.25,1.25,1.25,1.25,57002
YGOP,20211122,15.5,15.5,15.5,15.5,200
YVBA,20211122,7.4,7.4,7.4,7.4,698
ZOT,20211122,7.01,7.03,7,7.03,156308