A3M,20211223,3.22,3.324,3.22,3.32,264306
ACS,20211223,22.6,23.05,22.6,22.99,623202
ACX,20211223,11.205,11.29,11.11,11.18,849717
ADL,20211223,0.482,0.497,0.477,0.489,160772
ADX,20211223,1.274,1.303,1.256,1.296,1674098
ADZ,20211223,3.37,3.5,3.37,3.5,8142
AEDAS,20211223,23.45,23.85,23.2,23.75,8453
AENA,20211223,135.25,137.65,134.65,136.85,92702
AGIL,20211223,6.8,7.2,6.76,7.2,7429
AI,20211223,0.0898,0.097,0.0896,0.093,3298372
AIR,20211223,111,112.2,110.66,111.5,8679
ALB,20211223,49.45,50,49.15,50,6011
ALC,20211223,26.4,26.4,26.4,26.4,200
ALM,20211223,11.2,11.24,10.96,11.02,248255
ALNT,20211223,15.15,15.25,15.05,15.2,1333
ALQ,20211223,5.05,5.05,5.05,5.05,200
AMP,20211223,0.17,0.1702,0.167,0.1698,2482374
AMS,20211223,58.28,59.16,58.16,58.58,474502
ANA,20211223,164.9,167.2,164.1,166.7,51221
ANE,20211223,31.03,31.56,30.91,31.56,72666
APAM,20211223,46.31,46.79,45.99,46.11,335
APPS,20211223,7.77,7.915,7.77,7.875,92536
ARM,20211223,8.94,8.94,8.44,8.7,10528
ART,20211223,3.74,3.74,3.74,3.75,167
ATRY,20211223,10.1,10.2,10,10.2,17478
AZK,20211223,5.06,5.08,4.97,5.08,14964
BAIN,20211223,2.68,2.68,2.68,2.7,100
BBVA,20211223,5.121,5.206,5.109,5.17,13672203
BKT,20211223,4.408,4.513,4.402,4.5,1783893
BKY,20211223,0.1668,0.178,0.1482,0.151,16521088
CABK,20211223,2.304,2.372,2.303,2.359,7954379
CAF,20211223,35.2,35.75,35.2,35.7,15765
CASH,20211223,0.577,0.609,0.577,0.609,1818400
CBAV,20211223,21,21,20,20,1717
CCEP,20211223,47.72,48.38,47.32,48.26,4956
CEV,20211223,7,7,7,7,393
CIE,20211223,26.5,26.98,26.48,26.98,100890
CITY,20211223,0.951,0.963,0.901,0.912,23809
CLE,20211223,0.47,0.47,0.47,0.47,2500
CLNX,20211223,48.97,49.57,48.77,49.08,779501
CLR,20211223,1.34,1.34,1.34,1.34,11502
COL,20211223,8.05,8.17,8.05,8.125,234610
COM,20211223,1.685,1.705,1.6,1.705,55222
DIA,20211223,0.0165,0.0167,0.0163,0.0165,29362049
DOM,20211223,4.45,4.535,4.45,4.52,138898
EAT,20211223,6.12,6.12,5.88,6.03,791
EBRO,20211223,16.64,16.72,16.64,16.68,67121
ECR,20211223,2.945,3.005,2.905,2.99,193691
EDR,20211223,8.5,8.76,8.5,8.7,147034
EEP,20211223,0.53,0.53,0.53,0.53,400
EIDF,20211223,19.2,19.2,19.1,19.2,815
ELE,20211223,20.15,20.3,20.01,20.3,564587
ELZ,20211223,0.368,0.37,0.335,0.345,469170
ENC,20211223,2.144,2.226,2.144,2.224,1065711
END,20211223,4.29,4.29,4.07,4.1,20324
ENER,20211223,4.3,4.45,4.3,4.385,8456
ENG,20211223,20.09,20.36,20.09,20.36,518430
ENO,20211223,10,10,9.9,9.9,7250
EZE,20211223,0.189,0.1944,0.1834,0.1904,3865744
FACE,20211223,4.26,4.48,4.14,4.39,28853
FAE,20211223,3.22,3.228,3.174,3.228,544139
FAE.D,20211223,0.17,0.17,0.1654,0.17,4700274
FCC,20211223,10.42,10.9,10.42,10.72,65919
FDR,20211223,33.7,34.2,33.3,34.15,222401
FER,20211223,26.57,27.05,26.57,26.93,584774
GALQ,20211223,1.5,1.55,1.49,1.49,29055
GAM,20211223,21.38,21.42,21.01,21.17,630912
GAS,20211223,27.14,28.19,27.14,28.15,552314
GCO,20211223,29.1,29.1,28.65,29.1,10906
GEST,20211223,4.26,4.41,4.26,4.406,328898
GIGA,20211223,11,11,11,11,2000
GRE,20211223,30.15,30.2,29.5,30,18132
GRF,20211223,16.3,16.395,16.175,16.205,561977
GRF.P,20211223,9.64,9.705,9.555,9.645,75288
GRI,20211223,1.98,1.98,1.98,1.98,1263
GRN,20211223,14.95,14.95,14.4,14.8,1589
GSJ,20211223,4.595,4.7,4.53,4.63,114090
HLZ,20211223,12.9,13,12.5,12.7,3558
HOME,20211223,10.54,10.78,10.54,10.72,25763
IAG,20211223,1.68,1.749,1.6795,1.7005,23697159
IBE,20211223,9.938,10.085,9.916,10.08,6405200
IBG,20211223,17.15,17.55,17.15,17.2,5146
IDR,20211223,9.485,9.51,9.28,9.295,477320
IFF,20211223,0.492,0.492,0.476,0.476,10000
INDDT,20211223,6773.5,6853,6767.8,6846.5,72321
ISE,20211223,0.76,0.789,0.754,0.78,14152
ITX,20211223,28.08,28.28,28.05,28.15,1524972
IZER,20211223,7.64,7.64,7.58,7.64,1013
LDA,20211223,1.571,1.587,1.553,1.5825,315038
LGT,20211223,12,12.05,12,12.05,296
LIB,20211223,1.72,1.72,1.7,1.7,3759
LLN,20211223,4.08,4.3,4.07,4.23,48821
LLYC,20211223,11.6,11.6,11.1,11.35,3198
LOG,20211223,16.65,16.74,16.62,16.69,132867
LRE,20211223,4.93,4.95,4.9,4.95,56754
MAKS,20211223,23.8,24.5,23.8,24.1,800
MAP,20211223,1.777,1.805,1.7745,1.8035,2338148
MCM,20211223,12.9,13.18,12.8,13.14,24508
MDF,20211223,0.897,0.9455,0.897,0.9275,825599
MEL,20211223,5.9,6.046,5.9,5.932,915902
MIO,20211223,7.2,7.2,7.2,7.2,210
MONI,20211223,0.31,0.31,0.31,0.31,58658
MRL,20211223,9.276,9.402,9.276,9.35,555661
MTB,20211223,1.47,1.47,1.47,1.47,1450
MTS,20211223,29.2,29.23,28.185,28.345,572797
MVC,20211223,6.9,7.11,6.9,7.06,2962
NEA,20211223,6.02,6.16,6,6.08,14265
NHH,20211223,3.055,3.195,3.05,3.075,95239
NTH,20211223,1.92,1.93,1.885,1.92,8537
NTX,20211223,3.76,3.76,3.6,3.76,1397
NXT,20211223,0.41,0.45,0.41,0.415,48381
NYE,20211223,0.0043,0.0048,0.0043,0.0045,35361700
OHL,20211223,0.901,0.948,0.89,0.948,5498076
OLE,20211223,0.281,0.295,0.281,0.292,1151612
ORY,20211223,2.8,2.8,2.705,2.71,116150
PANG,20211223,1.81,1.81,1.73,1.73,3623
PAR,20211223,7,7.17,6.88,7.17,9734
PHM,20211223,56.38,56.6,55.1,55.32,60891
PRM,20211223,14.65,14.75,14.65,14.65,749
PRO,20211223,18.25,18.25,18.25,17.95,70
PRS,20211223,0.588,0.591,0.557,0.59,539742
PSG,20211223,2.31,2.31,2.252,2.286,412041
PSI,20211223,5459.61,5523.46,5473.94,5512.03,5512
PVA,20211223,0.4605,0.4695,0.442,0.4555,234462
R4,20211223,9.5,9.68,9.5,9.52,3744
RDM,20211223,1.44,1.44,1.44,1.44,11226
REE,20211223,18.64,18.74,18.565,18.69,602946
REN,20211223,1.77,1.8,1.77,1.795,27565
REP,20211223,10.178,10.442,10.152,10.374,5839882
RIO,20211223,3.3,3.3,3.16,3.16,2380
RJF,20211223,3.355,3.405,3.275,3.345,18344
RLIA,20211223,0.77,0.78,0.768,0.78,107422
ROVI,20211223,72.6,72.7,71.6,72,63243
SAB,20211223,0.5794,0.5946,0.5794,0.589,16056794
SAN,20211223,2.83,2.919,2.8235,2.9015,41334134
SCYR,20211223,2.186,2.206,2.184,2.2,1580461
SLR,20211223,17.59,17.6,17.225,17.56,377736
SNG,20211223,3.53,3.54,3.5,3.52,4034
SOL,20211223,6.33,6.49,6.27,6.49,119196
SPH,20211223,9.9,9.98,9.72,9.98,2721
TEF,20211223,3.8815,3.923,3.876,3.9015,11163647
TL5,20211223,3.918,4.074,3.918,4.05,375346
TLGO,20211223,5.2,5.25,5.15,5.17,247417
TRE,20211223,7.47,7.555,7.335,7.41,180005
TRG,20211223,0.307,0.31,0.3005,0.305,328128
TUB,20211223,1.586,1.586,1.564,1.57,72418
UBS,20211223,0.0135,0.0136,0.0134,0.0136,6439008
UNI,20211223,0.822,0.847,0.8195,0.8455,1564525
VER,20211223,3.38,3.655,3.34,3.44,13702
VID,20211223,83.8,85.7,83.8,85.5,9684
VIS,20211223,55.3,55.55,55,55.55,43481
VOC,20211223,0.978,0.978,0.91,0.954,4965
YAC1,20211223,1.24,1.24,1.24,1.24,2030
YATO,20211223,9.25,9.25,9.25,9.25,531
YEIS,20211223,6.75,6.75,6.75,6.75,734
YGOP,20211223,15.5,15.5,15.5,15.5,815
YHSP,20211223,5.75,5.8,5.75,5.8,3456
YINB7,20211223,1.01,1.02,1.01,1.02,6500
YMHRE,20211223,3.88,3.88,3.88,3.88,500
YORE,20211223,1.06,1.06,1.06,1.06,500
ZOT,20211223,7.1,7.13,7.1,7.12,553570