A3M,20211210,3.55,3.626,3.53,3.586,260426
ACS,20211210,21.35,21.6,21.3,21.44,357401
ACX,20211210,10.24,10.34,10.165,10.255,409079
ADL,20211210,0.502,0.52,0.497,0.514,230215
ADX,20211210,1.266,1.267,1.22,1.22,650444
ADZ,20211210,3.64,3.66,3.64,3.72,52
AEDAS,20211210,23.3,23.8,23.25,23.35,11495
AENA,20211210,129.5,131.1,129.05,129.85,146773
AGIL,20211210,7.24,7.26,7,7.2,8292
AI,20211210,0.094,0.094,0.0913,0.0928,942293
AI.D,20211210,0.0006,0.0007,0.0003,0.0004,29395700
AIR,20211210,104.1,106.88,104,105.74,5059
ALB,20211210,48.5,48.5,48.05,48.05,3835
ALC,20211210,26,26,26,26,300
ALM,20211210,10.63,10.74,10.63,10.71,292162
ALNT,20211210,15.05,15.45,15,15.4,1367
AMP,20211210,0.1694,0.1724,0.1666,0.1712,1752375
AMS,20211210,57,58.02,56.58,57.56,568703
ANA,20211210,159.5,160.3,158,158.7,50186
ANE,20211210,31.92,32.01,30.51,30.77,184787
APAM,20211210,43.56,43.99,43.56,44.81,429
APPS,20211210,8.08,8.08,7.84,7.895,71144
ARM,20211210,9.02,9.36,9.02,9.32,2984
ART,20211210,3.74,3.74,3.51,3.51,1760
ATRY,20211210,10.2,10.2,10.05,10.05,6979
AZK,20211210,4.97,5.02,4.97,4.97,20031
BAIN,20211210,2.74,2.74,2.7,2.7,1303
BBVA,20211210,5.1,5.146,5.041,5.11,17018173
BKT,20211210,4.34,4.354,4.295,4.307,943017
BKY,20211210,0.0931,0.1148,0.092,0.1066,5828672
CABK,20211210,2.309,2.327,2.292,2.296,7284633
CAF,20211210,34.65,34.65,34.1,34.3,26794
CASH,20211210,0.559,0.559,0.545,0.548,737416
CBAV,20211210,19.4,20,19.4,19.7,569
CCEP,20211210,46.54,47.32,46.54,47.24,732
CDR,20211210,0.335,0.335,0.314,0.325,238540
CIE,20211210,26.46,27.2,26.38,26.76,197837
CITY,20211210,1.1,1.18,1.1,1.106,4999
CLE,20211210,0.47,0.47,0.47,0.47,500
CLNX,20211210,52.02,52.88,51.72,52.48,755530
CLR,20211210,1.39,1.39,1.39,1.39,33072
CMM,20211210,2.34,2.34,2.24,2.24,2314
COL,20211210,7.885,8.065,7.885,8.05,688617
COM,20211210,1.75,1.75,1.66,1.73,22545
DIA,20211210,0.0166,0.0169,0.016,0.0161,46731833
DOM,20211210,4.545,4.585,4.5,4.5,82062
EAT,20211210,6.1,6.575,6.035,6.515,5660
EBRO,20211210,17,17.34,16.98,17.24,49832
ECR,20211210,2.96,2.965,2.91,2.935,68622
EDR,20211210,7.68,7.91,7.55,7.82,89344
EEP,20211210,0.49,0.494,0.49,0.494,2419
EIDF,20211210,19.2,19.3,19.2,19.3,1456
ELE,20211210,19.7,19.795,19.625,19.635,618164
ELZ,20211210,1.725,1.76,1.7,1.75,11323
ENC,20211210,2.162,2.176,2.126,2.14,524231
END,20211210,5,5.05,5,5.05,3408
ENER,20211210,4.56,4.565,4.42,4.42,6864
ENG,20211210,20.5,20.62,20.46,20.6,676834
ENO,20211210,10.1,10.25,10,10.05,15370
EZE,20211210,0.1712,0.182,0.166,0.1798,6147202
FACE,20211210,3.91,3.96,3.82,3.96,8999
FAE,20211210,3.366,3.41,3.364,3.41,192385
FCC,20211210,10.68,10.86,10.66,10.66,23514
FDR,20211210,33.6,33.6,32.6,32.75,329795
FER,20211210,25.6,25.79,25.49,25.49,431033
GALQ,20211210,1.515,1.515,1.5,1.5,10000
GAM,20211210,21.37,21.66,21.01,21.17,647460
GAS,20211210,25.05,25.33,24.61,25.29,574423
GCO,20211210,28.7,28.9,28.35,28.55,13865
GEST,20211210,4.35,4.396,4.278,4.348,522239
GIGA,20211210,11.2,11.2,11,11,2899
GRE,20211210,30.85,30.85,29.6,29.6,28073
GRF,20211210,15.4,15.63,15.285,15.41,963985
GRF.P,20211210,9.29,9.33,9.19,9.19,107986
GRN,20211210,15.85,15.85,15.45,15.75,1266
GSJ,20211210,4.065,4.12,4.005,4.005,29725
HLZ,20211210,11.2,11.2,11,11,435
HOME,20211210,10.5,10.54,10.32,10.34,22229
IAG,20211210,1.6,1.624,1.592,1.605,10678272
IBE,20211210,9.806,9.872,9.704,9.738,7093618
IBG,20211210,17.75,17.75,17.5,17.55,8151
IDR,20211210,10.44,10.51,10.38,10.43,423799
INDDT,20211210,6655.1,6680.7,6640.9,6665.2,65662
ISE,20211210,0.884,0.884,0.815,0.849,24783
ISUR,20211210,8.18,8.18,8,8.06,1156
ITX,20211210,28.39,28.8,28.21,28.4,2336525
IZER,20211210,7.68,7.96,7.68,7.94,14181
KOM,20211210,2.1,2.1,2.1,2.1,1526
LDA,20211210,1.5755,1.6,1.575,1.595,862105
LGT,20211210,12,12,12,12,645
LIB,20211210,1.8,1.8,1.8,1.82,78
LLN,20211210,3.86,3.9,3.755,3.77,69351
LLYC,20211210,11.75,11.75,11.75,11.9,263
LOG,20211210,16.6,16.6,16.36,16.4,153399
LRE,20211210,5.04,5.1,4.995,5.1,24144
MAKS,20211210,24.1,24.1,24.1,24.3,124
MAP,20211210,1.801,1.81,1.7915,1.8015,2049517
MCM,20211210,12.64,12.72,12.62,12.64,6199
MDF,20211210,0.9195,0.975,0.901,0.9015,1634029
MED,20211210,0.91,0.91,0.88,0.88,2700
MEL,20211210,5.85,5.898,5.732,5.732,928594
MIO,20211210,7.25,7.25,7.25,7.25,2550
MONI,20211210,0.366,0.384,0.366,0.378,145
MRL,20211210,9.76,9.852,9.736,9.824,526106
MTB,20211210,1.45,1.5,1.45,1.5,2185
MTS,20211210,25.8,26.33,25.74,25.745,257010
MVC,20211210,7.74,7.74,7.55,7.55,6608
NBI,20211210,5.65,5.65,5.6,5.65,163
NEA,20211210,6.04,6.04,6,6.04,3083
NHH,20211210,3.025,3.1,2.965,3.1,74148
NTH,20211210,1.89,1.925,1.89,1.925,18130
NTX,20211210,3.76,3.78,3.74,3.74,2692
NXT,20211210,0.447,0.46,0.447,0.451,613067
NYE,20211210,0.0043,0.0044,0.0041,0.0043,12392100
OHL,20211210,0.816,0.887,0.816,0.8865,4106308
OLE,20211210,0.2934,0.2954,0.29,0.2952,299433
ORY,20211210,2.805,2.815,2.72,2.745,91716
PANG,20211210,1.9,1.9,1.9,1.9,1850
PAR,20211210,6.5,6.8,6.5,6.8,8152
PHM,20211210,54.02,54.02,52.48,52.78,56748
PRM,20211210,14.05,14.2,14.05,14.2,2296
PRO,20211210,18.2,18.2,18.2,18.3,100
PRS,20211210,0.523,0.529,0.508,0.508,139130
PSG,20211210,2.26,2.26,2.154,2.18,198163
PSI,20211210,5521.65,5534.23,5481.23,5491.29,5491
PVA,20211210,0.48,0.48,0.468,0.475,54258
R4,20211210,9.32,9.52,9.32,9.52,1245
RBT,20211210,2.1,2.1,2.1,2.1,400
RDM,20211210,1.448,1.45,1.446,1.448,53217
REE,20211210,18.78,18.98,18.67,18.96,833650
REN,20211210,1.875,1.88,1.835,1.875,34447
REP,20211210,10.114,10.212,10.06,10.1,2543872
RIO,20211210,3.3,3.3,3.16,3.26,816
RJF,20211210,3.355,3.495,3.355,3.36,39117
RLIA,20211210,0.764,0.77,0.758,0.76,20474
ROVI,20211210,68,71.1,66.1,66.7,173256
SAB,20211210,0.592,0.5978,0.5868,0.5894,13089105
SAN,20211210,2.7,2.728,2.683,2.701,31854937
SCYR,20211210,2.148,2.156,2.138,2.146,1500495
SLR,20211210,16.42,16.53,16.05,16.08,524593
SNG,20211210,3.62,3.62,3.56,3.6,35236
SOL,20211210,6.5,6.5,6.31,6.31,48579
SPK,20211210,26.4,26.45,26.4,26.45,3957
TEF,20211210,3.686,3.7245,3.659,3.7245,10026579
TEF.D,20211210,0.1413,0.149,0.1413,0.1423,34165375
TL5,20211210,4.15,4.242,4.15,4.182,176211
TLGO,20211210,4.71,4.71,4.5,4.5,91714
TRE,20211210,7.225,7.355,7.2,7.2,83243
TRG,20211210,0.33,0.336,0.321,0.3215,229961
TUB,20211210,1.604,1.604,1.554,1.576,45201
UBS,20211210,0.0143,0.0143,0.0139,0.0141,9869862
UNI,20211210,0.8145,0.8365,0.8115,0.832,2784235
VER,20211210,3.6,3.65,3.6,3.63,1409
VID,20211210,81,81.1,80,80,13955
VIS,20211210,55.7,55.85,54.4,54.55,141999
VOC,20211210,1.005,1.005,1.005,1.005,15504
YAC1,20211210,1.25,1.25,1.25,1.25,40000
YATO,20211210,9.55,9.6,9.55,9.6,1700
YEIS,20211210,6.9,6.9,6.9,6.9,200
YHLY,20211210,0.645,0.645,0.645,0.645,37596
YINM,20211210,17.9,17.9,17.9,17.9,4708
YMHRE,20211210,3.96,3.96,3.96,3.96,1270
YQPQ,20211210,1.03,1.08,1.03,1.08,33000
YVIT,20211210,11,11,11,11,2721
YZBL,20211210,1.19,1.19,1.19,1.19,600
ZOT,20211210,7.05,7.06,7.04,7.06,130450