A3M,20211202,3.506,3.534,3.482,3.52,336366
ACS,20211202,21.27,21.57,21.14,21.49,640456
ACX,20211202,9.89,10.12,9.87,10.025,676832
ADL,20211202,0.534,0.546,0.53,0.544,73078
ADX,20211202,1.28,1.294,1.24,1.24,558060
ADZ,20211202,3.65,3.9,3.65,3.77,120
AEDAS,20211202,25.3,25.3,24.5,25,32488
AENA,20211202,130.8,133.05,129.9,132,173634
AGIL,20211202,7.3,7.3,7.18,7.3,1508
AI,20211202,0.0935,0.0937,0.0922,0.0937,970962
AIR,20211202,99.98,102.28,99.98,101.08,9705
ALB,20211202,48.6,49.1,48.5,49,23804
ALC,20211202,26.2,26.2,25.6,25.6,289
ALM,20211202,10.74,11.01,10.67,10.73,458090
ALNT,20211202,15.5,15.5,15.05,15.35,349
ALQ,20211202,5.1,5.1,5.1,5.1,1000
AMP,20211202,0.1722,0.173,0.168,0.17,1601576
AMS,20211202,57.38,57.94,56.92,57.26,1277967
ANA,20211202,157.5,159.7,154.2,155.2,98080
ANE,20211202,30.25,30.72,29.71,29.71,144777
APAM,20211202,42.73,43.18,42.69,43.18,148
APPS,20211202,8.15,8.15,7.77,7.895,291270
ARM,20211202,9.1,9.3,8.7,9,24337
ART,20211202,3.88,3.9,3.88,3.89,574
ATRY,20211202,10.25,10.35,10.2,10.25,8585
AZK,20211202,5.06,5.1,4.95,4.96,4320
BBVA,20211202,4.765,4.81,4.7185,4.772,27016339
BKT,20211202,4.34,4.407,4.323,4.388,1848574
BKY,20211202,0.1268,0.1268,0.1082,0.1165,1775861
CABK,20211202,2.29,2.328,2.276,2.322,11770861
CAF,20211202,35.2,35.3,34.6,35.05,30642
CASH,20211202,0.574,0.585,0.57,0.579,1252172
CBAV,20211202,20.4,20.4,19.7,19.4,22
CCEP,20211202,44.06,44.9,43.7,44.48,1473
CDR,20211202,0.335,0.35,0.324,0.3265,103218
CEV,20211202,6.8,6.8,6.8,6.9,150
CIE,20211202,25.14,25.62,24.9,25.52,229677
CITY,20211202,1.175,1.175,1.125,1.125,3599
CLE,20211202,0.48,0.48,0.46,0.46,7743
CLNX,20211202,51.4,52.2,50.42,50.9,1296357
CLR,20211202,1.3,1.35,1.3,1.35,4672
CMM,20211202,2.38,2.38,2.38,2.38,2400
COL,20211202,7.79,7.905,7.785,7.85,644874
COM,20211202,1.76,1.76,1.665,1.72,7011
DIA,20211202,0.016,0.0165,0.0155,0.0156,59147756
DOM,20211202,4.42,4.42,4.32,4.375,156820
EAT,20211202,5.925,5.925,5.925,6.1,440
EBRO,20211202,16.8,16.92,16.76,16.82,54388
ECR,20211202,2.93,2.93,2.855,2.89,124207
EDR,20211202,7,7,6.57,6.75,224577
EEP,20211202,0.5,0.51,0.5,0.51,9396
EIDF,20211202,18.3,18.3,18.3,18.3,601
ELE,20211202,19.85,19.85,19.395,19.45,1152590
ELZ,20211202,1.63,1.68,1.59,1.62,44939
ENC,20211202,2.242,2.272,2.202,2.244,843447
END,20211202,5,5,5,5,12983
ENER,20211202,4.6,4.6,4.415,4.49,8078
ENG,20211202,20.19,20.19,19.805,19.835,974532
ENO,20211202,9.8,9.94,9.8,9.8,7147
EZE,20211202,0.1954,0.1984,0.189,0.189,2094663
FACE,20211202,4,4.1,4,4.1,6579
FAE,20211202,3.33,3.33,3.298,3.31,259798
FCC,20211202,9.83,10.28,9.83,10.1,122571
FDR,20211202,33.8,34.3,33.65,34,328598
FER,20211202,25.08,25.88,25.08,25.6,1259045
GALQ,20211202,1.5,1.575,1.49,1.49,2080
GAM,20211202,22.6,22.6,21.39,21.99,1689580
GAS,20211202,24.39,24.52,24.02,24.45,981545
GCO,20211202,28.4,28.6,28.15,28.5,25525
GEST,20211202,4.142,4.218,4.012,4.116,677516
GIGA,20211202,10.9,11.1,10.8,10.8,5867
GRE,20211202,30.6,30.6,29.6,30.15,90966
GRF,20211202,15.845,15.875,15.52,15.6,1550231
GRF.P,20211202,9.485,9.485,9.205,9.215,98942
GRN,20211202,16.85,16.85,15.65,15.9,4373
GSJ,20211202,4.34,4.49,3.94,3.955,265161
HLZ,20211202,10.6,11.1,10.6,11,3824
HOME,20211202,10.84,10.86,10.54,10.82,140663
IAG,20211202,1.5355,1.5875,1.5205,1.5595,21157449
IBE,20211202,9.86,9.92,9.63,9.63,14954116
IBG,20211202,18.45,18.45,18.15,18.15,1783
IDR,20211202,10.1,10.19,9.965,10.06,589854
INDDT,20211202,6588.8,6616.9,6545.3,6587.9,121442
ISUR,20211202,7.64,7.64,7.5,7.56,5120
ITX,20211202,28.79,29.22,28.21,28.4,3276048
IZER,20211202,7.86,7.86,7.34,7.8,6265
KOM,20211202,2.26,2.26,2.26,2.26,2787
LDA,20211202,1.55,1.55,1.517,1.533,598205
LGT,20211202,12,12.05,12,12,1715
LIB,20211202,1.82,1.82,1.82,1.82,1009
LLN,20211202,4.2,4.3,4.055,4.14,24350
LLYC,20211202,11.8,11.8,11.8,11.5,102
LOG,20211202,16.47,16.54,16.35,16.46,215639
LRE,20211202,4.845,4.845,4.73,4.81,26268
MAKS,20211202,25.9,26,25.7,25.9,828
MAP,20211202,1.8175,1.834,1.8105,1.8155,2122932
MCM,20211202,13.06,13.34,12.9,13.02,14989
MDF,20211202,0.938,0.938,0.913,0.913,144686
MEL,20211202,5.58,5.722,5.516,5.582,1409934
MIO,20211202,6.3,6.3,6.05,6.05,4077
MONI,20211202,0.354,0.354,0.354,0.354,1930
MRL,20211202,9.58,9.672,9.47,9.566,1223501
MTB,20211202,1.44,1.5,1.36,1.38,40675
MTS,20211202,24.05,24.95,24.035,24.855,536946
MVC,20211202,7.26,7.44,7.18,7.33,18858
NBI,20211202,5.7,5.7,5.65,5.65,5445
NEA,20211202,6.06,6.06,6,6.06,3760
NHH,20211202,2.955,3.04,2.95,2.95,38501
NTH,20211202,1.9,1.915,1.9,1.915,5291
NTX,20211202,4,4,4,4,1000
NXT,20211202,0.463,0.463,0.453,0.458,38306
NYE,20211202,0.0047,0.0048,0.0044,0.0044,13702600
OHL,20211202,0.739,0.787,0.718,0.777,3892368
OLE,20211202,0.3024,0.3024,0.288,0.2916,440663
ORY,20211202,3.035,3.035,2.82,2.88,367825
PANG,20211202,1.96,1.96,1.96,1.96,255
PAR,20211202,6.99,7,6.6,6.95,15895
PHM,20211202,56.26,56.86,54.5,54.86,83085
PRM,20211202,14.25,14.35,14.1,14.1,2173
PRO,20211202,18.2,18.3,18.2,18.3,272
PRS,20211202,0.481,0.4865,0.4745,0.475,289949
PSG,20211202,2.296,2.296,2.244,2.264,203590
PSI,20211202,5473.82,5451.23,5363.68,5422.92,5422
PVA,20211202,0.4585,0.466,0.444,0.464,88676
R4,20211202,9.02,9.32,9,9.18,2948
RDM,20211202,1.446,1.452,1.438,1.44,359100
REE,20211202,18.62,18.72,18.35,18.41,1067678
REN,20211202,1.905,1.905,1.86,1.885,30550
REP,20211202,9.894,10.188,9.882,10.102,7201354
RIO,20211202,3.26,3.26,3.2,3.34,100
RJF,20211202,3.48,3.58,3.48,3.55,20764
RLIA,20211202,0.75,0.754,0.748,0.754,46237
ROVI,20211202,65.4,65.4,63,63.4,86516
SAB,20211202,0.592,0.6024,0.5876,0.5984,20548838
SAN,20211202,2.772,2.8155,2.76,2.7925,41336831
SCYR,20211202,2.11,2.122,2.078,2.11,2487075
SLR,20211202,16.5,16.5,15.74,15.825,825279
SNG,20211202,3.65,3.65,3.52,3.55,99408
SOL,20211202,6.56,6.56,6.32,6.37,85691
SPK,20211202,26.5,26.5,26.35,26.4,18079
TEF,20211202,3.7865,3.7975,3.69,3.69,26847314
TEF.D,20211202,0.145,0.146,0.1413,0.1413,54432638
TL5,20211202,4.174,4.224,4.164,4.186,152128
TLGO,20211202,4.6,4.6,4.44,4.455,118712
TRE,20211202,7.05,7.26,7.05,7.25,194016
TRG,20211202,0.347,0.35,0.3245,0.3305,568739
TUB,20211202,1.618,1.618,1.542,1.552,73769
UBS,20211202,0.0142,0.0143,0.0141,0.0142,7664386
UNI,20211202,0.829,0.829,0.792,0.804,1710150
VER,20211202,3.775,3.775,3.605,3.66,1014
VID,20211202,81.7,83,81.7,82.6,34763
VIS,20211202,55.85,56.4,55.65,56.3,55975
VOC,20211202,0.976,0.996,0.976,0.996,3572
YAC1,20211202,1.24,1.25,1.24,1.25,15400
YEPS,20211202,19.4,19.4,19.4,19.4,8179
YINM,20211202,17.8,17.9,17.8,17.9,870
YORE,20211202,1.04,1.04,1.04,1.04,4809
YP3L,20211202,8.4,8.4,8.4,8.4,600
YQPQ,20211202,1.07,1.07,1.07,1.07,500
YVBA,20211202,7.2,7.25,7.2,7.25,2580
YVIT,20211202,11.1,11.1,10.9,10.9,3852
YZBL,20211202,1.21,1.21,1.21,1.21,4200
ZOT,20211202,7.01,7.05,6.98,7.01,600171