A3M,20211214,3.4,3.412,3.222,3.31,718391
ACS,20211214,21.24,21.4,21.2,21.3,587783
ACX,20211214,10.355,10.665,10.28,10.585,732613
ADL,20211214,0.514,0.514,0.5,0.5,49035
ADX,20211214,1.24,1.255,1.219,1.234,480981
ADZ,20211214,3.6,3.67,3.5,3.6,1648
AEDAS,20211214,23.05,23.1,22.7,22.8,7753
AENA,20211214,128.25,130.45,127.5,129.4,201353
AGIL,20211214,6.98,6.98,6.98,6.98,649
AI,20211214,0.0924,0.095,0.092,0.0925,1823284
AI.D,20211214,0.0004,0.0028,0.0003,0.0011,89636200
AIR,20211214,103.86,104.52,102,102.74,5121
ALB,20211214,48.65,48.65,48,48,3073
ALM,20211214,10.7,11.06,10.67,10.93,604343
ALNT,20211214,15.4,15.45,15.1,15.45,7117
AMP,20211214,0.1674,0.1698,0.166,0.166,682657
AMS,20211214,56,56.44,55.38,55.42,969753
ANA,20211214,160.4,160.4,155.4,156.2,63292
ANE,20211214,31,31.84,30.11,30.49,262615
APAM,20211214,43.62,44.55,43.62,44.28,636
APPS,20211214,7.76,7.865,7.6,7.64,234051
ARM,20211214,9.08,9.1,8.86,9.1,3913
ART,20211214,3.52,3.75,3.52,3.73,8040
ATRY,20211214,10.1,10.3,10,10,8729
AZK,20211214,4.94,4.94,4.9,4.92,11546
BBVA,20211214,5.126,5.203,5.062,5.12,15781571
BKT,20211214,4.288,4.435,4.277,4.4,2385214
BKY,20211214,0.1166,0.13,0.1125,0.1218,6263075
CABK,20211214,2.299,2.345,2.283,2.333,7229182
CAF,20211214,33.8,34.4,33.55,33.7,25372
CASH,20211214,0.533,0.556,0.533,0.55,827123
CBAV,20211214,19.8,19.8,19.6,19.8,610
CCEP,20211214,47.16,48.04,47.16,47.36,380
CDR,20211214,0.289,0.304,0.168,0.168,1675329
CEV,20211214,7,7,7,7,185
CIE,20211214,26.74,27.06,26.3,26.3,134608
CITY,20211214,1.158,1.158,1,1.066,21656
CLE,20211214,0.43,0.45,0.43,0.45,9101
CLNX,20211214,53.62,54.66,52.86,52.94,1042100
CLR,20211214,1.42,1.42,1.36,1.41,6050
CMM,20211214,1.94,1.94,1.85,1.85,2738
COL,20211214,7.825,8.005,7.825,7.91,743418
COM,20211214,1.67,1.7,1.62,1.63,24189
DIA,20211214,0.016,0.0165,0.0159,0.0164,25724471
DOM,20211214,4.475,4.565,4.475,4.5,119712
EAT,20211214,6.4,6.4,6,6.2,8455
EBRO,20211214,17.34,17.34,17.04,17.06,35961
ECR,20211214,2.93,2.93,2.885,2.885,57054
EDR,20211214,7.67,8.09,7.67,8,147248
EEP,20211214,0.5,0.5,0.5,0.5,330
EIDF,20211214,19.1,19.4,19.1,19.4,558
ELE,20211214,19.745,19.75,19.51,19.51,752442
ELZ,20211214,1.63,1.64,1.57,1.64,66841
ENC,20211214,2.14,2.198,2.11,2.158,1104385
END,20211214,4.9,4.9,4.82,4.82,4800
ENER,20211214,4.335,4.49,4.335,4.49,4926
ENG,20211214,20.72,20.72,20.5,20.61,1051343
ENO,20211214,10.1,10.15,10,10.15,9710
EZE,20211214,0.171,0.195,0.171,0.1944,3703891
FACE,20211214,4,4.06,3.91,3.94,8157
FAE,20211214,3.408,3.442,3.39,3.4,373310
FCC,20211214,10.5,10.84,10.5,10.54,28075
FDR,20211214,32.4,32.6,31.65,31.7,369973
FER,20211214,25.57,25.88,25.51,25.71,826313
GALQ,20211214,1.46,1.495,1.45,1.47,2845
GAM,20211214,21.33,21.63,20.63,20.72,1138358
GAS,20211214,25.43,25.61,25.28,25.49,521488
GCO,20211214,28.7,29.05,28.25,28.6,37270
GEST,20211214,4.264,4.318,4.214,4.214,486300
GIGA,20211214,11,11.15,11,11.1,3116
GRE,20211214,28.95,30.1,28.55,29.3,44686
GRF,20211214,15.805,16.15,15.805,16.03,1514430
GRF.P,20211214,9.1,9.535,9.02,9.535,310801
GRN,20211214,15.65,15.65,15.1,15.35,4436
GSJ,20211214,4.015,4.015,3.93,3.98,30959
HLZ,20211214,11.3,11.6,11.2,11.6,8495
HOME,20211214,10.46,10.46,10.2,10.22,34246
IAG,20211214,1.545,1.582,1.5185,1.5555,19915955
IBE,20211214,9.87,9.882,9.75,9.75,8676064
IBG,20211214,17.45,17.6,17.2,17.2,18457
IDR,20211214,10.53,10.69,10.48,10.56,573752
INDDT,20211214,6624.8,6701.5,6622.4,6689.1,91048
ISE,20211214,0.83,0.83,0.781,0.819,65471
ISUR,20211214,7.9,7.9,7.9,7.9,9308
ITX,20211214,28.36,29.07,28.36,28.94,3417434
IZER,20211214,7.7,7.74,7.36,7.4,8813
KOM,20211214,2.18,2.18,2.12,2.12,4253
LDA,20211214,1.59,1.63,1.582,1.6075,1191962
LGT,20211214,12,12.05,11.9,12,2118
LIB,20211214,1.8,1.8,1.8,1.8,4330
LLN,20211214,3.72,3.82,3.59,3.73,42291
LLYC,20211214,11.75,11.75,11.75,11.9,264
LOG,20211214,16.24,16.36,16.18,16.18,174341
LRE,20211214,4.92,5.16,4.895,5.16,33838
MAKS,20211214,24.5,24.6,24.3,24.3,2423
MAP,20211214,1.7865,1.8025,1.7715,1.79,2102179
MCM,20211214,12.74,12.78,12.34,12.44,16291
MDF,20211214,0.899,0.902,0.884,0.9,139493
MEL,20211214,5.624,5.684,5.48,5.572,1101730
MIO,20211214,7.15,7.15,7.15,7.15,700
MONI,20211214,0.37,0.37,0.37,0.366,1
MRL,20211214,9.596,9.654,9.492,9.546,541351
MTB,20211214,1.47,1.51,1.47,1.5,25723
MTS,20211214,26.26,27.84,26.26,27.655,1017708
MVC,20211214,7.42,7.55,7.24,7.3,30674
NBI,20211214,5.7,5.7,5.65,5.7,225
NEA,20211214,6.04,6.04,5.98,6.02,2054
NHH,20211214,2.93,2.995,2.93,2.955,41359
NTH,20211214,1.89,1.92,1.86,1.91,25542
NTX,20211214,3.66,3.94,3.66,3.76,851
NXT,20211214,0.448,0.456,0.448,0.448,45812
NYE,20211214,0.0043,0.0043,0.0039,0.0041,11831500
OHL,20211214,0.9,0.919,0.886,0.9,4168321
OLE,20211214,0.2948,0.2948,0.2888,0.29,523015
ORY,20211214,2.72,2.85,2.72,2.82,128096
PAR,20211214,7.24,7.24,6.94,6.94,9699
PHM,20211214,53.2,54,52.4,53.02,71460
PRM,20211214,14.1,14.35,14.1,14.3,3537
PRO,20211214,18.3,18.3,18.3,18.5,150
PRS,20211214,0.5,0.504,0.491,0.504,322816
PSG,20211214,2.246,2.246,2.15,2.178,669143
PSI,20211214,5488.1,5511.67,5436.49,5436.52,5436
PVA,20211214,0.469,0.478,0.462,0.465,52155
R4,20211214,9.38,9.62,9.38,9.52,8115
RBT,20211214,2.2,2.2,2.12,2.12,10794
RDM,20211214,1.448,1.448,1.44,1.444,42564
REE,20211214,18.7,18.875,18.42,18.595,1755694
REN,20211214,1.86,1.885,1.85,1.85,36382
REP,20211214,9.93,10.074,9.896,9.994,4864484
RIO,20211214,3.3,3.42,3.3,3.26,150
RJF,20211214,3.38,3.52,3.38,3.415,17464
RLIA,20211214,0.766,0.77,0.766,0.77,9099
ROVI,20211214,66.4,68,66,66.2,76960
SAB,20211214,0.579,0.597,0.5726,0.5942,23218377
SAN,20211214,2.6845,2.712,2.66,2.6865,39921255
SCYR,20211214,2.11,2.138,2.11,2.132,1561311
SLR,20211214,16.3,16.3,15.8,15.8,464658
SNG,20211214,3.6,3.6,3.52,3.52,11912
SOL,20211214,6.3,6.44,6.255,6.32,44700
SPH,20211214,9.499,10.1,9.37,9.75,216836
TEF,20211214,3.7,3.8705,3.6955,3.855,19574173
TEF.D,20211214,0.1416,0.1488,0.1416,0.1483,51505094
TL5,20211214,4.154,4.172,4.044,4.082,375805
TLGO,20211214,4.51,4.72,4.51,4.67,183116
TRE,20211214,7.13,7.295,7,7.235,133398
TRG,20211214,0.315,0.3245,0.306,0.309,372763
TUB,20211214,1.6,1.68,1.58,1.672,178571
UBS,20211214,0.0139,0.0139,0.0136,0.0137,8080355
UNI,20211214,0.8195,0.8245,0.806,0.8195,2126617
VER,20211214,3.505,3.545,3.505,3.55,128
VID,20211214,81,81.9,80,80,23292
VIS,20211214,55.6,55.85,54.75,54.9,73015
VOC,20211214,0.97,0.978,0.97,0.978,8019
YAC1,20211214,1.24,1.25,1.24,1.25,84923
YATO,20211214,9.55,9.6,9.55,9.6,3120
YMHRE,20211214,3.98,3.98,3.98,3.96,1
YORE,20211214,1.04,1.04,1.03,1.03,9665
YQPQ,20211214,1.1,1.1,1.1,1.1,2000
YVIT,20211214,11.2,11.2,11.2,11.2,8748
ZOT,20211214,7.06,7.07,7.04,7.05,471107