A3M,20211207,3.598,3.626,3.54,3.588,308395
ACS,20211207,22.14,22.34,22.02,22.02,664941
ACX,20211207,10.175,10.335,10.12,10.3,753933
ADL,20211207,0.53,0.548,0.526,0.53,78106
ADX,20211207,1.33,1.33,1.224,1.234,953460
ADZ,20211207,3.72,3.8,3.72,3.72,83570
AEDAS,20211207,24.55,25,24.45,24.5,2549
AENA,20211207,135.35,135.55,133.1,134.35,152847
AGIL,20211207,7.42,7.42,7.22,7.48,220
AI,20211207,0.091,0.091,0.0889,0.0899,2316232
AI.D,20211207,0.0013,0.002,0.0006,0.0009,30400500
AIR,20211207,104,106.26,103.34,105.78,7517
ALB,20211207,48.3,49.25,48.3,49,10307
ALC,20211207,26.8,26.8,26.4,26.4,228
ALM,20211207,10.72,10.78,10.54,10.67,328311
ALNT,20211207,15.05,15.5,15,15.45,1568
AMP,20211207,0.1694,0.1744,0.1694,0.1732,685680
AMS,20211207,59.08,59.42,58.48,59.28,813579
ANA,20211207,160,162.6,159.4,161.8,67144
ANE,20211207,31.51,31.51,30.88,30.98,66833
APAM,20211207,44.06,44.08,43.82,43.02,412
APPS,20211207,8.08,8.16,7.985,8.16,303164
ARM,20211207,9,9.18,8.94,9,3017
ART,20211207,3.71,3.75,3.71,3.71,535
ATRY,20211207,10.1,10.25,10.1,10.1,5593
AZK,20211207,5.04,5.08,5.02,5.08,28666
BBVA,20211207,5.074,5.14,5.026,5.133,27402956
BKT,20211207,4.466,4.466,4.39,4.415,1805586
BKY,20211207,0.1,0.101,0.094,0.097,1770796
CABK,20211207,2.374,2.376,2.328,2.365,8231880
CAF,20211207,35.35,35.65,35.05,35.25,24370
CASH,20211207,0.566,0.583,0.565,0.574,658450
CBAV,20211207,19.8,19.8,19.6,19.8,120
CCEP,20211207,48.46,49.12,48.32,49.1,2890
CDR,20211207,0.2815,0.298,0.28,0.292,496186
CEV,20211207,7.1,7.1,7.1,7.1,999
CIE,20211207,26.04,26.34,25.74,26.28,154880
CITY,20211207,1.175,1.175,1.175,1.175,195
CLE,20211207,0.48,0.48,0.48,0.48,2850
CLNX,20211207,51.82,52.04,51.38,51.86,799842
CLR,20211207,1.33,1.33,1.33,1.33,1650
CMM,20211207,2.48,2.48,2.48,2.48,12
COL,20211207,8.04,8.095,7.91,7.925,526657
COM,20211207,1.77,1.84,1.72,1.84,17660
DIA,20211207,0.0153,0.0158,0.0153,0.0158,22729353
DOM,20211207,4.625,4.645,4.565,4.62,99677
EAT,20211207,6.6,6.6,6.19,6.445,3895
EBRO,20211207,17.08,17.14,16.98,17.12,33699
ECR,20211207,2.9,3.015,2.9,2.92,249140
EDR,20211207,7.08,7.38,6.92,7.38,87209
EEP,20211207,0.48,0.48,0.48,0.48,5900
EIDF,20211207,18.1,18.5,18.1,18.5,1631
ELE,20211207,19.935,20.08,19.825,19.835,1296449
ELZ,20211207,1.66,1.77,1.66,1.75,78629
ENC,20211207,2.222,2.27,2.216,2.256,810547
END,20211207,5,5,4.9,4.9,2755
ENER,20211207,4.555,4.7,4.46,4.5,12494
ENG,20211207,20.62,20.66,20.43,20.51,763420
ENO,20211207,10.05,10.1,9.98,10.1,12340
EZE,20211207,0.19,0.19,0.1804,0.1804,2383680
FACE,20211207,4,4.075,3.915,4.01,14223
FAE,20211207,3.33,3.372,3.322,3.372,306145
FCC,20211207,10.18,10.8,10.18,10.64,41276
FDR,20211207,33.2,34.6,33.05,34.55,347659
FER,20211207,26,26.42,25.8,26.28,843300
GALQ,20211207,1.505,1.52,1.505,1.51,5917
GAM,20211207,21.53,22.1,21.41,22.1,1042269
GAS,20211207,25.07,25.41,24.97,25.2,716157
GCO,20211207,28.2,29.25,28.2,29.2,24281
GEST,20211207,4.19,4.194,4.114,4.17,720080
GIGA,20211207,10.9,10.9,10.7,10.7,10508
GRE,20211207,29.05,30.7,29.05,30.5,50566
GRF,20211207,15.4,15.5,15.135,15.3,1452763
GRF.P,20211207,9.23,9.405,9.23,9.395,205323
GRN,20211207,17,17,16.15,16.45,4997
GSJ,20211207,3.91,4.15,3.91,4.12,60195
HLZ,20211207,10.9,11,10.9,11,925
HOME,20211207,10.76,10.76,10.6,10.7,21537
IAG,20211207,1.7055,1.7175,1.662,1.673,22962327
IBE,20211207,9.972,10.085,9.95,10.06,9147441
IBG,20211207,18.3,18.65,18.05,18.3,665
IDR,20211207,10.33,10.49,10.3,10.47,418234
INDDT,20211207,6737.1,6758.7,6706.5,6739.7,99278
ISE,20211207,0.816,0.97,0.816,0.9,77770
ISUR,20211207,7.96,8.12,7.84,7.9,4128
ITX,20211207,28.99,29.66,28.69,29.66,4013142
IZER,20211207,7.88,7.88,7.5,7.8,5194
LDA,20211207,1.536,1.5845,1.5355,1.576,643205
LGT,20211207,12.05,12.05,11.25,12,1922
LIB,20211207,1.82,1.82,1.82,1.82,2033
LLN,20211207,4.005,4.1,3.96,4,38953
LOG,20211207,16.66,16.89,16.64,16.84,148691
LRE,20211207,4.91,5.04,4.905,4.955,38791
MAKS,20211207,25.7,25.7,25.7,25.9,100
MAP,20211207,1.843,1.843,1.8235,1.83,2010880
MCM,20211207,13.14,13.14,12.9,13.04,7506
MDF,20211207,0.8845,0.8845,0.855,0.866,165727
MEL,20211207,5.99,6.108,5.906,5.964,933300
MIO,20211207,6.85,6.85,6.85,6.85,883
MRL,20211207,9.724,9.724,9.508,9.594,545133
MTB,20211207,1.46,1.46,1.46,1.54,20
MTS,20211207,25.545,26.395,25.545,26.335,595251
MVC,20211207,7.55,7.59,7.46,7.55,13370
NBI,20211207,5.6,5.8,5.6,5.8,2061
NEA,20211207,6,6.04,5.96,6,1903
NHH,20211207,3.08,3.1,3.035,3.1,57562
NTH,20211207,1.88,1.93,1.88,1.92,22163
NTX,20211207,3.8,3.84,3.8,3.8,520
NXT,20211207,0.445,0.445,0.44,0.441,917988
NYE,20211207,0.0043,0.0045,0.0043,0.0045,10849800
OHL,20211207,0.7905,0.832,0.7885,0.825,3027365
OLE,20211207,0.2976,0.2976,0.2902,0.295,859538
ORY,20211207,2.76,2.815,2.755,2.785,90352
PAR,20211207,6.66,6.67,6.5,6.51,5894
PHM,20211207,53,55.32,53,54.96,57178
PRM,20211207,14.1,14.1,14.05,14.05,4239
PRO,20211207,18.2,18.2,18.2,18.3,2
PRS,20211207,0.502,0.535,0.502,0.522,870855
PSG,20211207,2.262,2.266,2.226,2.25,276511
PSI,20211207,5510.25,5582.92,5544.38,5564.81,5564
PVA,20211207,0.478,0.5,0.46,0.4835,202491
R4,20211207,9.3,9.44,9.22,9.4,253
RBT,20211207,2.2,2.2,2.1,2.1,9300
RDM,20211207,1.442,1.45,1.44,1.448,241272
REE,20211207,18.935,19.03,18.755,18.795,1253592
REN,20211207,1.84,1.87,1.83,1.87,16400
REP,20211207,10.38,10.54,10.32,10.396,4923194
RIO,20211207,3.18,3.18,3.18,3.2,223
RJF,20211207,3.48,3.48,3.385,3.405,47214
RLIA,20211207,0.752,0.754,0.752,0.754,5140
ROVI,20211207,62.2,64.6,62.2,64.5,51852
SAB,20211207,0.61,0.612,0.594,0.603,24900005
SAN,20211207,2.847,2.8475,2.804,2.8185,36698151
SCYR,20211207,2.17,2.19,2.17,2.178,1614976
SLR,20211207,16.445,16.675,16.41,16.45,311143
SNG,20211207,3.64,3.64,3.55,3.56,22855
SOL,20211207,6.5,6.58,6.45,6.55,57164
SPK,20211207,26.5,26.5,26.4,26.4,1556
TEF,20211207,3.78,3.787,3.7355,3.763,13728892
TEF.D,20211207,0.145,0.1455,0.1432,0.145,70981298
TL5,20211207,4.21,4.31,4.2,4.264,325187
TLGO,20211207,4.565,4.63,4.55,4.57,80289
TRE,20211207,7.455,7.63,7.41,7.63,109361
TRG,20211207,0.339,0.339,0.33,0.3325,167604
TUB,20211207,1.542,1.598,1.542,1.584,27016
UBS,20211207,0.0144,0.0144,0.014,0.0143,7174559
UNI,20211207,0.813,0.814,0.7985,0.812,1658043
VER,20211207,3.605,3.7,3.6,3.69,171
VID,20211207,83,84,82.1,83.8,24188
VIS,20211207,56.65,57,56.45,57,32069
VOC,20211207,0.952,1.02,0.952,0.982,174452
YAC1,20211207,1.25,1.25,1.25,1.25,27637
YGOP,20211207,15.5,15.5,15.5,15.5,15
YMHRE,20211207,4,4,4,4,250
YOVA,20211207,10.3,10.3,10.3,10.5,130
YVBA,20211207,7.25,7.25,7.25,7.25,7129
YZBL,20211207,1.22,1.22,1.22,1.22,4100
ZOT,20211207,7.03,7.05,7.01,7.05,399658