A3M,20211203,3.56,3.608,3.456,3.466,540510
ACS,20211203,21.64,21.79,21.26,21.35,626687
ACX,20211203,10.055,10.07,9.836,9.862,579340
ADL,20211203,0.544,0.556,0.534,0.542,140527
ADX,20211203,1.264,1.276,1.213,1.224,708153
ADZ,20211203,3.74,3.78,3.61,3.76,6864
AEDAS,20211203,24.55,25,24.4,24.4,8648
AENA,20211203,132.4,133.7,129.8,130.35,101813
AGIL,20211203,7.4,7.48,7.22,7.48,2538
AI,20211203,0.0938,0.0938,0.0901,0.0915,766693
AIR,20211203,102.58,103.52,98.1,98.39,5872
ALB,20211203,49.1,49.1,48,48,6162
ALC,20211203,26.6,26.6,26.4,26.6,477
ALM,20211203,10.79,10.81,10.36,10.37,266672
ALNT,20211203,15.1,15.15,15.05,15.1,1868
ALQ,20211203,5.1,5.1,5.1,5.1,1000
AMP,20211203,0.17,0.1736,0.1694,0.1708,731770
AMS,20211203,57.88,58.46,56.64,56.88,743924
ANA,20211203,155.9,157.7,153.9,155.2,115699
ANE,20211203,30,30.43,29.6,29.78,67378
APAM,20211203,43.19,43.41,43.01,43.02,869
APPS,20211203,8.15,8.15,7.7,7.825,289428
ARM,20211203,9,9,8.84,8.98,5452
ART,20211203,3.88,3.9,3.88,3.89,574
ATRY,20211203,10.3,10.3,10.1,10.15,18789
AZK,20211203,5.1,5.1,5.04,5.08,1773
BAIN,20211203,2.8,2.8,2.8,2.8,1083
BBVA,20211203,4.8455,4.87,4.7525,4.7895,22797474
BKT,20211203,4.409,4.415,4.318,4.337,1476105
BKY,20211203,0.1128,0.1208,0.1003,0.1006,5429342
CABK,20211203,2.336,2.338,2.278,2.298,7971348
CAF,20211203,34.8,35.35,34.3,34.3,38776
CASH,20211203,0.598,0.598,0.567,0.568,656892
CBAV,20211203,19.7,20,19.6,19.8,1364
CCEP,20211203,46,46.58,45.7,46.46,3182
CDR,20211203,0.35,0.35,0.301,0.3015,279065
CEV,20211203,7.55,7.55,7.55,6.9,100
CIE,20211203,25.86,25.86,24.86,25.02,150138
CITY,20211203,1.12,1.18,1.085,1.17,2186
CLE,20211203,0.48,0.5,0.48,0.5,16000
CLNX,20211203,51.1,51.1,50.16,50.56,706664
CLR,20211203,1.31,1.36,1.3,1.36,7510
COL,20211203,7.86,7.945,7.77,7.775,692767
COM,20211203,1.74,1.76,1.69,1.76,3887
DIA,20211203,0.0157,0.0158,0.0149,0.0149,60525034
DOM,20211203,4.51,4.64,4.5,4.52,266800
EAT,20211203,5.925,5.925,5.925,6.1,440
EBRO,20211203,16.86,16.9,16.72,16.76,32777
ECR,20211203,2.9,2.9,2.815,2.845,222145
EDR,20211203,6.84,6.94,6.54,6.69,175510
EIDF,20211203,18.3,18.3,18.3,18.3,1371
ELE,20211203,19.525,19.535,19.3,19.43,890977
ELZ,20211203,1.64,1.64,1.585,1.61,20060
ENC,20211203,2.28,2.28,2.168,2.188,866555
END,20211203,5.1,5.2,5.1,5.2,14630
ENER,20211203,4.6,4.6,4.41,4.41,14092
ENG,20211203,19.94,20.17,19.925,20.11,817322
ENO,20211203,10.15,10.15,9.8,9.8,15331
EZE,20211203,0.1938,0.194,0.1812,0.1818,1177467
FACE,20211203,3.935,4.1,3.935,3.96,8891
FAE,20211203,3.302,3.318,3.278,3.278,282824
FCC,20211203,10.3,10.4,9.96,10.04,27523
FDR,20211203,34.2,34.25,31.95,32.15,596904
FER,20211203,25.9,25.96,25.34,25.4,1087676
GALQ,20211203,1.52,1.58,1.495,1.53,8924
GAM,20211203,22.1,22.2,21,21.2,1176381
GAS,20211203,24.49,24.59,24.32,24.5,934748
GCO,20211203,29.2,29.2,28.2,28.2,21689
GEST,20211203,4.17,4.17,4.06,4.086,553592
GIGA,20211203,10.8,10.9,10.8,10.9,6016
GRE,20211203,30,30.4,28.8,28.8,53324
GRF,20211203,15.67,15.72,15.33,15.365,1372194
GRF.P,20211203,9.2,9.275,9.17,9.2,216604
GRI,20211203,2.02,2.02,2.02,2,100
GRN,20211203,16.2,16.85,15.95,16.65,2101
GSJ,20211203,4,4.09,3.86,3.925,120688
HLZ,20211203,11,11,10.8,11,6266
HOME,20211203,10.76,10.76,10.38,10.48,85353
IAG,20211203,1.604,1.609,1.538,1.5465,17496500
IBE,20211203,9.706,9.768,9.618,9.694,12199130
IBG,20211203,18.35,18.8,18.05,18.05,3748
IDR,20211203,10.09,10.23,9.965,10.04,632085
INDDT,20211203,6618.8,6624.7,6536,6553.6,104587
ISUR,20211203,8,8.6,8,8.12,17443
ITX,20211203,28.63,28.73,27.8,27.85,3002774
IZER,20211203,7.72,7.84,7.66,7.84,3979
KOM,20211203,2.2,2.2,2.2,2.2,2200
LDA,20211203,1.535,1.5585,1.5145,1.516,675942
LGT,20211203,11.9,12,11.9,12,848
LIB,20211203,1.84,1.84,1.84,1.84,4000
LLN,20211203,4.17,4.3,4.085,4.14,53072
LLYC,20211203,11.8,11.9,11.8,11.9,650
LOG,20211203,16.53,16.57,16.41,16.46,165539
LRE,20211203,4.755,4.88,4.755,4.81,44722
MAKS,20211203,25.8,25.9,25.8,25.9,192
MAP,20211203,1.817,1.833,1.7875,1.7915,2829838
MCM,20211203,13.02,13.12,12.7,12.82,10061
MDF,20211203,0.912,0.9265,0.849,0.849,483152
MEL,20211203,5.662,5.776,5.61,5.638,702781
MIO,20211203,6.35,6.55,6.35,6.55,1802
MONI,20211203,0.37,0.37,0.37,0.37,200
MRL,20211203,9.7,9.78,9.498,9.56,882833
MTB,20211203,1.35,1.46,1.32,1.45,868
MTS,20211203,25.15,25.19,24.265,24.48,344864
MVC,20211203,7.29,7.41,7.29,7.41,15454
NBI,20211203,5.6,5.6,5.6,5.6,1025
NEA,20211203,5.96,6.06,5.94,6,3040
NHH,20211203,3.005,3.195,2.925,3.195,79153
NTH,20211203,1.865,1.9,1.86,1.9,8000
NTX,20211203,4,4,3.62,3.86,5245
NXT,20211203,0.458,0.458,0.45,0.45,68447
NYE,20211203,0.0045,0.0046,0.004,0.0041,22694200
OHL,20211203,0.79,0.807,0.76,0.761,2635120
OLE,20211203,0.295,0.3,0.2936,0.297,725992
ORY,20211203,2.885,2.915,2.775,2.815,193261
PANG,20211203,1.98,1.98,1.98,1.96,100
PAR,20211203,6.88,6.95,6.78,6.8,3380
PHM,20211203,54.86,55.62,52.56,52.76,91409
PRM,20211203,14.1,14.3,14.05,14.3,1076
PRO,20211203,18.2,18.2,18.2,18.3,286
PRS,20211203,0.481,0.508,0.4805,0.4915,713894
PSG,20211203,2.308,2.308,2.186,2.186,254012
PSI,20211203,5423.68,5474.42,5403.8,5407.96,5407
PVA,20211203,0.464,0.464,0.445,0.46,49070
R4,20211203,9.18,9.4,9.1,9.4,5321
RDM,20211203,1.44,1.45,1.44,1.448,263795
REE,20211203,18.425,18.625,18.41,18.53,952084
REN,20211203,1.9,1.9,1.86,1.865,20327
REP,20211203,10.22,10.308,10.062,10.062,4805305
RIO,20211203,3.2,3.44,3.14,3.2,33657
RJF,20211203,3.59,3.59,3.44,3.49,40483
RLIA,20211203,0.756,0.768,0.752,0.768,34335
ROVI,20211203,63.8,64.3,62.4,62.6,60597
SAB,20211203,0.6016,0.6024,0.5704,0.581,30746528
SAN,20211203,2.832,2.836,2.7525,2.7635,35760707
SCYR,20211203,2.112,2.146,2.1,2.112,1758603
SLR,20211203,15.955,16.435,15.61,15.705,668434
SNG,20211203,3.58,3.7,3.56,3.59,73797
SOL,20211203,6.47,6.495,6.19,6.22,83790
SPK,20211203,26.4,26.5,26.4,26.45,5342
TEF,20211203,3.7025,3.706,3.6525,3.6695,14500825
TEF.D,20211203,0.1416,0.1425,0.1402,0.1415,69395951
TL5,20211203,4.16,4.224,4.158,4.2,208253
TLGO,20211203,4.56,4.59,4.465,4.465,80985
TRE,20211203,7.36,7.385,7.035,7.055,153438
TRG,20211203,0.3295,0.3485,0.322,0.322,262203
TUB,20211203,1.54,1.55,1.51,1.53,77129
UBS,20211203,0.0141,0.0143,0.014,0.0143,13298977
UNI,20211203,0.792,0.806,0.783,0.791,2482195
VER,20211203,3.66,3.745,3.66,3.72,2933
VID,20211203,83,83.2,81.9,82.3,15466
VIS,20211203,56.25,56.45,55.85,56,30848
VOC,20211203,0.976,0.99,0.954,0.954,25076
YAC1,20211203,1.25,1.25,1.24,1.24,24200
YINM,20211203,17.9,17.9,17.9,17.9,1160
YORE,20211203,1.05,1.05,1.05,1.05,2335
YP3L,20211203,8.35,8.35,8.3,8.3,1250
YQPQ,20211203,1.08,1.08,1.08,1.08,500
YVBA,20211203,7.3,7.3,7.3,7.3,1400
YVIT,20211203,11,11,11,11,700
YZBL,20211203,1.22,1.22,1.22,1.22,500
ZOT,20211203,7.01,7.04,7.01,7.03,310051