A3M,20211213,3.624,3.624,3.534,3.552,562487
ACS,20211213,21.49,21.67,21.16,21.17,651799
ACX,20211213,10.385,10.6,10.315,10.32,867713
ADL,20211213,0.51,0.52,0.508,0.508,34557
ADX,20211213,1.218,1.243,1.215,1.219,486528
ADZ,20211213,3.76,3.76,3.6,3.61,4944
AEDAS,20211213,23.65,23.7,23.1,23.15,19053
AENA,20211213,130.8,130.8,126.5,127.3,157404
AGIL,20211213,7,7,6.9,7,6426
AI,20211213,0.0928,0.0936,0.0921,0.0923,532868
AI.D,20211213,0.0004,0.0007,0.0003,0.0003,35496300
AIR,20211213,105.5,105.5,102.38,102.8,4086
ALB,20211213,48.05,48.65,48,48,10650
ALC,20211213,25.6,25.6,25.6,25.6,200
ALM,20211213,10.79,10.79,10.63,10.68,357486
ALNT,20211213,15.05,15.45,15.05,15.15,12695
AMP,20211213,0.1684,0.172,0.1672,0.1674,1004741
AMS,20211213,57.76,57.76,55.42,55.72,883115
ANA,20211213,159.5,161.5,158.5,159.4,69599
ANE,20211213,30.5,30.97,30.09,30.9,182702
APAM,20211213,44.03,44.62,43.73,43.73,556
APPS,20211213,7.84,7.89,7.71,7.72,152470
ARM,20211213,9.1,9.1,9.04,9.1,4374
ART,20211213,3.5,3.7,3.42,3.65,1031
ATRY,20211213,10.2,10.25,9.94,10.1,34861
AZK,20211213,5.1,5.1,4.94,4.94,5497
BBVA,20211213,5.11,5.204,5.09,5.11,15708181
BKT,20211213,4.322,4.352,4.249,4.267,1523455
BKY,20211213,0.112,0.12,0.1029,0.1125,5904211
CABK,20211213,2.3,2.339,2.275,2.285,6980065
CAF,20211213,34.3,34.45,33.35,33.35,29817
CASH,20211213,0.55,0.55,0.539,0.541,891381
CBAV,20211213,19.8,19.8,19.6,19.8,630
CCEP,20211213,47,47.64,47,47.36,596
CDR,20211213,0.283,0.299,0.283,0.2985,482820
CEV,20211213,7,7,7,7,700
CIE,20211213,27,27.04,26.52,26.54,131815
CITY,20211213,1.102,1.102,1.1,1.102,1294
CLE,20211213,0.45,0.45,0.43,0.43,13601
CLNX,20211213,52.78,54.12,52.58,53.72,1116694
CLR,20211213,1.39,1.39,1.39,1.39,16500
CMM,20211213,2.14,2.14,2.04,2.04,2490
COL,20211213,8.21,8.21,7.81,7.865,540911
COM,20211213,1.74,1.74,1.67,1.725,1147
DIA,20211213,0.0163,0.0165,0.0158,0.016,28071745
DOM,20211213,4.595,4.595,4.475,4.485,135026
EAT,20211213,6.11,6.16,6,6,8057
EBRO,20211213,17.28,17.32,17.16,17.24,27611
ECR,20211213,2.905,2.96,2.875,2.875,97268
EDR,20211213,7.97,8.09,7.54,7.67,150785
EIDF,20211213,19.3,19.4,19.3,19.4,2425
ELE,20211213,19.635,19.785,19.55,19.705,638405
ELZ,20211213,1.685,1.715,1.64,1.66,26815
ENC,20211213,2.17,2.174,2.114,2.114,713062
END,20211213,5,5,4.92,4.92,1616
ENER,20211213,4.55,4.55,4.31,4.375,2309
ENG,20211213,20.61,20.75,20.52,20.71,909975
ENO,20211213,10,10.2,10,10.1,15435
EZE,20211213,0.1822,0.1868,0.171,0.1724,1898125
FACE,20211213,3.975,4,3.885,3.9,4269
FAE,20211213,3.4,3.408,3.372,3.388,257017
FCC,20211213,10.7,10.8,10.56,10.56,41799
FDR,20211213,33.35,33.4,32.3,32.5,327860
FER,20211213,25.82,25.86,25.29,25.41,710214
GALQ,20211213,1.5,1.5,1.45,1.45,11659
GAM,20211213,21.29,22,21.07,21.21,937802
GAS,20211213,25.17,25.62,25.17,25.5,569100
GCO,20211213,28.9,28.9,28.05,28.2,20422
GEST,20211213,4.342,4.384,4.264,4.264,344893
GIGA,20211213,10.95,11,10.95,11,752
GRE,20211213,30.2,30.2,29.05,29.4,36752
GRF,20211213,15.51,15.785,15.3,15.67,1350921
GRF.P,20211213,9.21,9.29,9.125,9.175,228374
GRN,20211213,15.4,16,15.4,15.65,1938
GSJ,20211213,4.06,4.06,3.93,3.93,16005
HLZ,20211213,11,11.3,10.9,11.1,4935
HOME,20211213,10.62,10.7,10.34,10.42,48970
IAG,20211213,1.6095,1.6185,1.5215,1.529,21322162
IBE,20211213,9.702,9.82,9.68,9.804,8907995
IBG,20211213,17.45,17.6,17.45,17.45,5097
IDR,20211213,10.55,10.6,10.46,10.49,634937
INDDT,20211213,6674.1,6706.3,6615.3,6615.3,79379
ISE,20211213,0.83,0.836,0.83,0.831,9491
ISUR,20211213,8,8,7.9,7.9,3278
ITX,20211213,28.42,28.58,28.08,28.24,2221880
IZER,20211213,7.82,7.92,7.7,7.76,3500
KOM,20211213,2.16,2.16,2.16,2.16,4315
LDA,20211213,1.581,1.599,1.563,1.58,808727
LGT,20211213,12,12,12,12,928
LIB,20211213,1.8,1.8,1.8,1.82,78
LLN,20211213,3.8,3.8,3.715,3.735,19912
LLYC,20211213,11.75,11.95,11.75,11.9,425
LOG,20211213,16.53,16.53,16.18,16.27,222114
LRE,20211213,5.1,5.1,4.865,4.865,23592
MAKS,20211213,24.5,24.5,24.2,24.3,110
MAP,20211213,1.8025,1.812,1.7775,1.7775,2064975
MCM,20211213,12.62,12.76,12.62,12.72,4880
MDF,20211213,0.947,0.952,0.887,0.9,708840
MED,20211213,0.88,0.88,0.88,0.88,158
MEL,20211213,5.758,5.832,5.558,5.562,616097
MIO,20211213,7.3,7.3,7,7,1823
MONI,20211213,0.366,0.366,0.366,0.366,7400
MRL,20211213,9.84,9.85,9.468,9.558,593936
MTB,20211213,1.48,1.48,1.48,1.5,160
MTS,20211213,26.215,26.62,25.665,25.675,325697
MVC,20211213,7.86,7.88,7.67,7.79,90768
NBI,20211213,5.65,5.75,5.65,5.7,821
NEA,20211213,6,6.04,6,6,7061
NHH,20211213,3.02,3.04,2.935,2.935,48930
NTH,20211213,1.92,1.94,1.89,1.89,6269
NTX,20211213,3.82,3.82,3.82,3.82,880
NXT,20211213,0.444,0.459,0.444,0.444,58507
NYE,20211213,0.0042,0.0043,0.0041,0.0041,18475400
OHL,20211213,0.894,0.9215,0.862,0.8895,4400708
OLE,20211213,0.292,0.2956,0.291,0.2912,253752
ORY,20211213,2.795,2.81,2.725,2.745,85568
PANG,20211213,1.9,1.9,1.9,1.9,257
PAR,20211213,6.95,7.1,6.93,7.08,15988
PHM,20211213,52.8,53.54,52.2,52.76,67460
PRM,20211213,14.25,14.35,14.1,14.15,1935
PRO,20211213,18.2,18.6,18.2,18.5,589
PRS,20211213,0.5,0.515,0.5,0.505,199537
PSG,20211213,2.208,2.208,2.14,2.158,819611
PSI,20211213,5521.69,5506.37,5469.68,5484.15,5484
PVA,20211213,0.47,0.47,0.46,0.467,48880
R4,20211213,9.5,9.6,9.36,9.52,891
RBT,20211213,2.1,2.1,2.1,2.1,81
RDM,20211213,1.43,1.45,1.43,1.45,39440
REE,20211213,18.915,19.195,18.86,19.195,825729
REN,20211213,1.83,1.855,1.79,1.855,8912
REP,20211213,10.144,10.274,9.885,9.885,4063884
RIO,20211213,3.3,3.3,3.18,3.26,256
RJF,20211213,3.34,3.475,3.34,3.475,33078
RLIA,20211213,0.766,0.77,0.766,0.77,9881
ROVI,20211213,66.7,66.9,64.5,66.4,61612
SAB,20211213,0.5938,0.5956,0.5754,0.5786,17332025
SAN,20211213,2.704,2.7245,2.653,2.6585,31463210
SCYR,20211213,2.156,2.174,2.114,2.12,2047582
SLR,20211213,16.38,16.465,16,16.1,310808
SNG,20211213,3.62,3.62,3.5,3.6,47962
SOL,20211213,6.22,6.495,6.22,6.225,42023
TEF,20211213,3.713,3.73,3.672,3.692,15170629
TEF.D,20211213,0.1423,0.144,0.14,0.1414,42591296
TL5,20211213,4.17,4.2,4.12,4.124,254402
TLGO,20211213,4.5,4.63,4.5,4.57,69244
TRE,20211213,7.2,7.285,7.025,7.05,139267
TRG,20211213,0.3215,0.3285,0.3155,0.3155,87548
TUB,20211213,1.604,1.604,1.57,1.582,77770
UBS,20211213,0.0142,0.0142,0.0138,0.0139,15280886
UNI,20211213,0.8295,0.8335,0.81,0.812,3755675
VER,20211213,3.6,3.7,3.52,3.55,1359
VID,20211213,80.5,82,80.2,80.9,17737
VIS,20211213,55,55.95,54.8,54.95,58063
VOC,20211213,1,1,0.97,0.97,8857
YAC1,20211213,1.25,1.25,1.24,1.24,15500
YATO,20211213,9.55,9.6,9.55,9.6,1700
YMHRE,20211213,3.98,3.98,3.98,3.96,1
YNUM,20211213,1.89,1.89,1.89,1.89,2125
YQPQ,20211213,1.03,1.08,1.03,1.08,33000
YVBA,20211213,7.25,7.25,7.25,7.25,1380
YVIT,20211213,11,11,11,11,1455
YZBL,20211213,1.2,1.21,1.2,1.21,8450
ZOT,20211213,7.04,7.07,7.03,7.07,357565