A3M,20211123,3.65,3.692,3.608,3.642,425979
ACS,20211123,21.7,22.38,21.51,22.27,706133
ACX,20211123,10.66,10.855,10.58,10.78,578941
ADL,20211123,0.618,0.654,0.608,0.654,759689
ADX,20211123,1.3,1.31,1.275,1.287,478810
ADZ,20211123,4.12,4.13,4.12,4.12,10413
AEDAS,20211123,24.35,24.4,24.1,24.3,8428
AENA,20211123,137.05,138,135.4,136.9,122713
AGIL,20211123,7.46,7.46,7.2,7.2,5687
AI,20211123,0.094,0.0978,0.094,0.0959,753307
AIR,20211123,108.5,111.56,108.38,110.54,3676
ALB,20211123,49.15,49.3,48.95,49.3,7425
ALC,20211123,25.4,26.6,25.4,26.6,889
ALM,20211123,10.26,10.7,10.26,10.63,446917
ALNT,20211123,15.4,15.7,15.4,15.5,4706
ALQ,20211123,5.15,5.15,5.15,5.15,193
AMP,20211123,0.1912,0.192,0.1884,0.1884,1166111
AMS,20211123,58.84,60.74,58.6,59.8,1032594
ANA,20211123,159.9,161.2,156.1,159.4,101006
ANE,20211123,31.05,31.74,30.51,31.21,132512
APPS,20211123,8.01,8.1,7.88,7.94,182697
ARM,20211123,9.3,9.3,9.3,9.5,53
ATRY,20211123,10.45,10.5,10.25,10.25,7975
AZK,20211123,5.52,5.52,5.36,5.36,4397
BAIN,20211123,2.78,2.78,2.78,2.8,84
BBVA,20211123,5.327,5.403,5.267,5.293,32624742
BKT,20211123,4.583,4.645,4.533,4.583,1933723
BKY,20211123,0.162,0.162,0.156,0.156,283870
CABK,20211123,2.39,2.424,2.376,2.406,8637925
CAF,20211123,35.4,36.25,35.35,35.5,28100
CASH,20211123,0.598,0.598,0.579,0.583,1025109
CBAV,20211123,20,20.4,20,20,802
CCEP,20211123,47.78,47.78,46.44,47.02,3841
CDR,20211123,0.345,0.357,0.337,0.349,321801
CEV,20211123,7,7,7,7,150
CIE,20211123,26.54,26.74,26.42,26.64,129850
CITY,20211123,1.205,1.28,1.155,1.21,31738
CLNX,20211123,52.14,52.22,50.9,51.88,1133074
CLR,20211123,1.26,1.26,1.22,1.22,3143
CMM,20211123,1.93,1.93,1.93,1.93,219
COL,20211123,8.265,8.3,8.175,8.18,878758
COM,20211123,1.78,1.9,1.78,1.87,42575
DIA,20211123,0.0173,0.0174,0.0165,0.0166,31027866
DOM,20211123,4.745,4.745,4.56,4.56,159532
EAT,20211123,6.2,6.39,6.1,6.35,1146
EBRO,20211123,17.14,17.22,16.94,17,35997
ECR,20211123,3.12,3.18,3.1,3.105,268267
EDR,20211123,7.64,7.88,7.56,7.57,102178
EEP,20211123,0.51,0.51,0.5,0.5,7500
EIDF,20211123,18.2,18.3,18.2,18.3,1515
ELE,20211123,19.315,19.7,19.165,19.62,989962
ELZ,20211123,1.925,1.925,1.8,1.8,64677
ENC,20211123,2.37,2.4,2.14,2.19,3968181
END,20211123,5.2,5.2,5.05,5.05,14036
ENER,20211123,4.9,4.9,4.74,4.78,38895
ENG,20211123,19.975,20.2,19.925,20.2,698387
ENO,20211123,10,10.35,9.9,10.2,33278
EZE,20211123,0.225,0.225,0.219,0.22,1035669
FACE,20211123,4.325,4.5,4.26,4.35,27387
FAE,20211123,3.438,3.438,3.36,3.364,190540
FCC,20211123,10.6,10.76,10.56,10.56,7423
FDR,20211123,35.5,35.65,34,34,317627
FER,20211123,26.18,26.68,26.04,26.37,828898
GALQ,20211123,1.655,1.66,1.655,1.655,6236
GAM,20211123,20.38,21.56,20.25,21.34,1388894
GAS,20211123,23.66,24.03,23.58,24,980703
GCO,20211123,29,29.25,28.8,29.1,12297
GEST,20211123,4.04,4.164,4.03,4.116,364782
GIGA,20211123,11.5,11.65,11.4,11.5,11756
GRE,20211123,31.6,31.9,30.8,30.9,45595
GRF,20211123,17.55,17.67,17.345,17.52,824069
GRF.P,20211123,10.3,10.36,10.16,10.17,116455
GRN,20211123,15.7,16,15.45,15.7,505
GSJ,20211123,3.99,3.99,3.85,3.85,107386
HLZ,20211123,12,12,11.6,11.7,645
HOME,20211123,11.32,11.32,10.78,11.1,37559
IAG,20211123,1.77,1.846,1.75,1.8055,13436682
IBE,20211123,9.978,10.055,9.864,10.04,8436443
IBG,20211123,19.2,19.2,18.65,18.75,2223
IDR,20211123,10.25,10.37,10.22,10.3,506206
INDDT,20211123,6799.4,6878.2,6781.6,6821.3,118755
ISUR,20211123,7.56,7.56,7.5,7.58,113
ITX,20211123,30.96,32.24,30.79,31.88,2498622
IZER,20211123,7.18,7.34,7.04,7.18,6411
KOM,20211123,2.2,2.22,2.2,2.22,2034
LDA,20211123,1.615,1.619,1.59,1.6095,491622
LGT,20211123,12,12,12,12,3000
LIB,20211123,1.92,1.92,1.92,1.92,700
LLN,20211123,3.93,3.93,3.655,3.9,120048
LLYC,20211123,12,12,11.95,11.95,3500
LOG,20211123,17.05,17.05,16.9,16.9,277087
LRE,20211123,5.1,5.11,4.89,4.89,83874
MAKS,20211123,27.1,27.1,26.4,26.8,96
MAP,20211123,1.94,1.957,1.913,1.9355,4474607
MCM,20211123,13.58,13.58,13.38,13.38,10813
MDF,20211123,0.9995,1.028,0.988,0.993,356878
MEL,20211123,5.986,6.068,5.88,5.942,1128642
MIO,20211123,6.8,6.8,6.8,6.8,1200
MONI,20211123,0.378,0.378,0.362,0.362,26400
MRL,20211123,9.99,10.015,9.8,9.816,841492
MTS,20211123,26.79,27.37,26.45,26.97,376294
MVC,20211123,7.58,7.59,7.52,7.56,15801
NBI,20211123,5.9,5.9,5.9,5.9,100
NEA,20211123,6.08,6.16,6.02,6.02,1327
NHH,20211123,3.05,3.07,2.975,3.03,44414
NTH,20211123,1.86,1.9,1.8,1.9,71492
NTX,20211123,3.7,3.84,3.7,3.82,6780
NXT,20211123,0.49,0.49,0.481,0.49,87004
NYE,20211123,0.0048,0.0052,0.0046,0.0047,25220200
OHL,20211123,0.76,0.779,0.745,0.7465,1889453
OLE,20211123,0.314,0.318,0.308,0.308,954401
ORY,20211123,3.13,3.215,3.085,3.1,114784
PANG,20211123,2.04,2.04,2.02,2.02,2724
PAR,20211123,6.8,7.18,6.67,6.97,17918
PHM,20211123,57.72,58.26,55.94,56.46,115550
PRM,20211123,14.35,14.45,14.05,14.05,4437
PRO,20211123,18.3,18.3,18.3,18.45,361
PRS,20211123,0.49,0.5,0.485,0.4855,438088
PSG,20211123,2.37,2.402,2.358,2.374,248495
PSI,20211123,5519.7,5528.9,5448.64,5508.67,5508
PVA,20211123,0.464,0.4835,0.456,0.456,180848
R4,20211123,9.52,9.7,9.38,9.58,2541
RDM,20211123,1.442,1.45,1.442,1.448,67724
REE,20211123,18.19,18.47,18.07,18.47,1329089
REN,20211123,2.04,2.08,2.01,2.01,68726
REP,20211123,10.468,10.742,10.358,10.606,7161758
RIO,20211123,3.34,3.4,3.3,3.4,1468
RJF,20211123,3.59,3.67,3.505,3.52,46581
RLIA,20211123,0.76,0.76,0.76,0.76,12184
ROVI,20211123,61.8,61.8,59.7,60.7,57295
SAB,20211123,0.6206,0.6458,0.618,0.6362,15563711
SAN,20211123,3.08,3.1145,3.032,3.0635,52595062
SCYR,20211123,2.146,2.154,2.12,2.138,1771117
SLR,20211123,16.5,16.545,15.95,16.23,494213
SOL,20211123,7.055,7.055,6.825,6.825,43779
SPK,20211123,26.3,26.8,26.25,26.45,5753
SPS,20211123,0.884,0.884,0.876,0.876,4135
TEF,20211123,4.0825,4.13,3.9955,4.0365,32671145
TL5,20211123,4.31,4.424,4.31,4.364,279370
TLGO,20211123,5.23,5.23,5.06,5.06,45470
TRE,20211123,7.275,7.56,7.22,7.46,201488
TRG,20211123,0.3765,0.3765,0.372,0.3755,113305
TUB,20211123,1.69,1.698,1.624,1.698,86071
UBS,20211123,0.0147,0.0147,0.0144,0.0147,4063219
UNI,20211123,0.8175,0.825,0.808,0.815,2460014
VER,20211123,3.73,3.88,3.605,3.67,6287
VID,20211123,86.5,87.1,85.9,86.3,8673
VIS,20211123,58.25,58.35,57.1,57.5,60845
VOC,20211123,1.005,1.005,0.982,1,41995
YAC1,20211123,1.25,1.26,1.25,1.26,17900
YGOP,20211123,15.5,15.5,15.5,15.5,200
YHSP,20211123,5.65,5.65,5.65,5.65,1770
ZOT,20211123,7.01,7.03,7.01,7.01,183995