A3M,20211215,3.322,3.324,3.218,3.226,364551
ACS,20211215,21.26,21.37,21.08,21.13,576698
ACX,20211215,10.62,10.73,10.535,10.565,844033
ADL,20211215,0.494,0.494,0.476,0.49,185583
ADX,20211215,1.23,1.24,1.19,1.193,819895
ADZ,20211215,3.51,3.57,3.23,3.53,6166
AEDAS,20211215,22.55,23.5,22.55,23.25,4939
AENA,20211215,129.7,129.7,127.8,128.9,143281
AGIL,20211215,6.9,6.9,6.76,6.76,1880
AI,20211215,0.093,0.094,0.09,0.09,1160448
AI.D,20211215,0.0013,0.0013,0.0002,0.0003,106149100
AIR,20211215,102.9,102.9,99.88,99.96,3999
ALB,20211215,48.25,48.45,48,48.45,3432
ALM,20211215,11.09,11.09,10.75,10.86,293381
ALNT,20211215,15.45,15.45,14.8,14.8,7889
ALQ,20211215,5.05,5.05,5.05,5.05,1000
AMP,20211215,0.1664,0.1666,0.163,0.1634,1845218
AMS,20211215,55.64,55.96,54.4,54.48,767378
ANA,20211215,157,159.8,156.8,159.2,66526
ANE,20211215,31.5,31.5,30.5,31.22,121815
APAM,20211215,44.6,44.7,44.15,44.68,1156
APPS,20211215,7.6,7.69,7.475,7.515,286687
ARM,20211215,9,9,8.9,8.98,1628
ART,20211215,3.86,3.87,3.74,3.76,9249
ATRY,20211215,10,10,9.92,9.96,3499
AZK,20211215,4.92,4.92,4.85,4.9,11983
BBVA,20211215,5.125,5.175,5.093,5.094,14639227
BKT,20211215,4.406,4.424,4.381,4.389,2129941
BKY,20211215,0.121,0.1398,0.119,0.1347,9498072
CABK,20211215,2.34,2.342,2.287,2.287,6481984
CAF,20211215,34.3,34.3,33.05,33.3,23182
CASH,20211215,0.557,0.557,0.542,0.549,570780
CBAV,20211215,19.6,19.8,19.2,19.4,2158
CCEP,20211215,47.3,47.42,47.24,47.34,576
CDR,20211215,0.16,0.187,0.12,0.126,3314859
CEV,20211215,7,7,7,7,185
CIE,20211215,26.46,26.62,26.04,26.14,84139
CITY,20211215,1.064,1.064,1.002,1.002,15594
CLE,20211215,0.43,0.45,0.43,0.45,9101
CLNX,20211215,53.06,53.06,51.94,52.24,890233
CLR,20211215,1.41,1.41,1.41,1.41,196
CMM,20211215,1.76,1.76,1.68,1.68,12550
COL,20211215,8.065,8.065,7.915,7.925,422364
COM,20211215,1.675,1.675,1.61,1.61,2653
DIA,20211215,0.0164,0.0174,0.0163,0.0172,56896286
DOM,20211215,4.48,4.56,4.4,4.4,95121
EAT,20211215,5.835,6.2,5.835,6.1,10150
EBRO,20211215,17.08,17.14,16.98,17.14,53150
ECR,20211215,2.86,2.9,2.81,2.84,142003
EDR,20211215,8,8.06,7.82,7.87,98047
EEP,20211215,0.51,0.51,0.51,0.51,402
EIDF,20211215,19.4,19.4,19.4,19.4,300
ELE,20211215,19.59,19.92,19.585,19.855,838767
ELZ,20211215,1.61,1.7,1.605,1.68,80353
ENC,20211215,2.164,2.166,2.078,2.082,1019957
END,20211215,4.9,4.9,4.8,4.8,14600
ENER,20211215,4.405,4.5,4.405,4.5,28539
ENG,20211215,20.65,20.8,20.56,20.8,1067433
ENO,20211215,10.1,10.1,10,10,3498
EZE,20211215,0.1962,0.1962,0.1828,0.192,2430370
FACE,20211215,4,4.06,3.92,3.93,7140
FAE,20211215,3.4,3.432,3.364,3.4,295176
FCC,20211215,10.9,10.9,10.34,10.38,6076
FDR,20211215,31.65,32.4,31.25,32.35,440710
FER,20211215,25.77,25.77,25.3,25.3,1006902
GALQ,20211215,1.47,1.495,1.47,1.47,7377
GAM,20211215,20.68,21.48,20.41,20.66,1072982
GAS,20211215,25.55,25.98,25.43,25.98,912943
GCO,20211215,28.5,28.85,28,28.15,22217
GEST,20211215,4.244,4.244,4.142,4.166,427307
GIGA,20211215,11.1,11.1,11,11,802
GRE,20211215,29.3,29.65,28.8,28.9,29186
GRF,20211215,16.05,16.06,15.74,15.91,1427841
GRF.P,20211215,9.53,9.53,9.32,9.33,149086
GRN,20211215,15.75,15.75,15.25,15.35,351
GSJ,20211215,4.015,4.02,3.87,3.87,47888
HLZ,20211215,11.4,11.6,11.05,11.05,2457
HOME,20211215,10.16,10.3,10.16,10.22,20388
IAG,20211215,1.555,1.5595,1.483,1.4855,17341772
IBE,20211215,9.74,9.828,9.734,9.782,6793718
IBG,20211215,17.3,17.3,17.15,17.15,3163
IDR,20211215,10.4,10.4,9.29,9.345,2906258
IFF,20211215,0.55,0.55,0.55,0.55,1000
INDDT,20211215,6697.7,6698.1,6642.7,6650.3,79703
ISE,20211215,0.819,0.819,0.789,0.816,31315
ISUR,20211215,7.9,7.9,7.4,7.8,24957
ITX,20211215,28.78,28.78,27.1,27.43,5204080
IZER,20211215,7.36,7.76,7.3,7.4,9441
KOM,20211215,2.14,2.14,2.1,2.1,9000
LDA,20211215,1.6075,1.643,1.59,1.599,1396786
LGT,20211215,12,12,12,12,1
LIB,20211215,1.78,1.78,1.78,1.78,5249
LLN,20211215,3.73,3.82,3.7,3.82,15555
LLYC,20211215,11.75,11.75,11.6,11.6,681
LOG,20211215,16.26,16.27,16.13,16.18,136599
LRE,20211215,5.06,5.15,4.98,5.03,41536
MAKS,20211215,24.6,24.6,23.5,23.5,2040
MAP,20211215,1.7895,1.793,1.7705,1.7775,1514380
MCM,20211215,12.78,12.78,12.5,12.56,5767
MDF,20211215,0.914,0.914,0.875,0.877,132159
MEL,20211215,5.574,5.608,5.424,5.44,660244
MIO,20211215,7.3,7.3,7.3,7.3,1400
MONI,20211215,0.37,0.37,0.37,0.366,1
MRL,20211215,9.602,9.616,9.488,9.586,555108
MTB,20211215,1.47,1.47,1.46,1.46,3519
MTS,20211215,27.735,28.34,27.375,27.44,693991
MVC,20211215,7.3,7.3,7.15,7.18,5685
NBI,20211215,5.7,5.7,5.7,5.7,180
NEA,20211215,6,6.04,5.92,6,1741
NHH,20211215,2.91,2.995,2.9,2.925,52931
NTH,20211215,1.875,1.92,1.87,1.9,12718
NTX,20211215,3.68,3.84,3.68,3.76,215
NXT,20211215,0.448,0.455,0.444,0.446,108606
NYE,20211215,0.004,0.0041,0.0039,0.0041,14295400
OHL,20211215,0.8925,0.8955,0.854,0.854,2418426
OLE,20211215,0.29,0.2936,0.2862,0.2926,600113
ORY,20211215,2.825,2.835,2.75,2.755,91669
PANG,20211215,1.9,1.9,1.9,1.9,500
PAR,20211215,6.94,6.94,6.81,6.94,10150
PB,20211215,6895.43,6949.92,6904.94,6934.05,6934
PHM,20211215,53,53.78,52.14,53.48,38967
PRM,20211215,14.05,14.45,14.05,14.35,929
PRO,20211215,18.4,18.4,18.4,18.5,100
PRS,20211215,0.5,0.502,0.4935,0.499,666783
PSG,20211215,2.17,2.208,2.11,2.11,560144
PSI,20211215,5443.99,5458.02,5418.12,5428.75,5428
PVA,20211215,0.461,0.475,0.458,0.462,31245
R4,20211215,9.4,9.42,9.3,9.42,1857
RBT,20211215,2.12,2.12,2.12,2.12,804
RDM,20211215,1.44,1.442,1.44,1.44,8538
REE,20211215,18.695,18.935,18.58,18.625,1564237
REN,20211215,1.85,1.865,1.805,1.865,11238
REP,20211215,9.985,10,9.793,9.82,8180392
RIO,20211215,3.18,3.18,3.18,3.26,13
RJF,20211215,3.4,3.445,3.385,3.435,28202
RLIA,20211215,0.766,0.77,0.766,0.766,37733
ROVI,20211215,65.7,67.7,65.3,67.5,36962
SAB,20211215,0.5906,0.5944,0.578,0.581,19410482
SAN,20211215,2.69,2.699,2.6565,2.6565,34617392
SCYR,20211215,2.108,2.132,2.08,2.082,1388811
SLR,20211215,15.78,16.13,15.62,15.66,288807
SNG,20211215,3.52,3.52,3.4,3.45,65610
SOL,20211215,6.43,6.43,6.285,6.29,33346
SPH,20211215,9.94,10.3,9.56,9.56,73234
TEF,20211215,3.85,3.8685,3.8165,3.8355,13478074
TEF.D,20211215,0.1474,0.1487,0.1466,0.1472,16805821
TL5,20211215,4.056,4.12,3.952,3.952,338261
TLGO,20211215,4.71,4.9,4.655,4.835,186994
TRE,20211215,7.08,7.185,7.01,7.03,125272
TRG,20211215,0.3025,0.3165,0.302,0.302,466192
TUB,20211215,1.656,1.68,1.6,1.6,116741
UBS,20211215,0.0137,0.0137,0.0131,0.0131,22820656
UNI,20211215,0.8245,0.8295,0.8165,0.818,1957420
VER,20211215,3.5,3.65,3.5,3.545,1524
VID,20211215,80.1,81.5,79.5,81.2,27621
VIS,20211215,55.25,56.05,55.05,55.85,59095
VOC,20211215,0.98,0.998,0.956,0.98,10793
YAC1,20211215,1.25,1.25,1.25,1.25,1000
YATO,20211215,9.55,9.6,9.55,9.6,3120
YHLY,20211215,0.645,0.645,0.645,0.645,43
YMHRE,20211215,3.9,3.9,3.9,3.9,1276
YORE,20211215,1.02,1.02,1.02,1.02,2335
YQPQ,20211215,1.1,1.1,1.1,1.1,2000
YVBA,20211215,7.2,7.3,7.2,7.3,2782
YVIT,20211215,11,11,11,11,1092
ZOT,20211215,7.05,7.06,7.04,7.05,341263