A3M,20220105,3.4,3.412,3.35,3.35,172917
ACS,20220105,23.83,23.99,23.75,23.87,583275
ACX,20220105,11.715,11.945,11.71,11.93,1151059
ADL,20220105,0.491,0.53,0.491,0.53,749547
ADX,20220105,1.39,1.391,1.323,1.348,990170
ADZ,20220105,3.63,3.65,3.59,3.61,1518
AEDAS,20220105,24.2,24.5,24,24.5,8180
AENA,20220105,144.25,145.7,143.7,145.7,111924
AGIL,20220105,6.98,6.98,6.98,6.98,1028
AI,20220105,0.098,0.1016,0.098,0.0999,1401601
AIR,20220105,118.98,121,117.34,120.28,8738
ALB,20220105,52.5,52.7,52.2,52.7,4187
ALM,20220105,11.11,11.11,10.86,10.89,276503
ALNT,20220105,15.3,15.55,15.25,15.3,3366
AMP,20220105,0.1776,0.1776,0.1734,0.1742,1835097
AMS,20220105,63.7,63.74,62.12,63.58,724408
ANA,20220105,171.5,172,167,168.1,85807
ANE,20220105,31.77,31.77,30.34,30.45,246774
APAM,20220105,49.65,49.98,49.55,48.87,389
APPS,20220105,8.26,8.36,8.17,8.34,100074
ARM,20220105,9,9.58,9,9.02,5046
ART,20220105,3.71,3.71,3.7,3.7,401
ATRY,20220105,10.15,10.2,9.96,9.96,17730
AZK,20220105,5.36,5.48,5.2,5.38,14858
BAIN,20220105,2.62,2.62,2.62,2.62,281
BBVA,20220105,5.401,5.43,5.38,5.38,13908808
BKT,20220105,4.64,4.719,4.636,4.683,1753199
BKY,20220105,0.1799,0.1828,0.165,0.1764,5351236
CABK,20220105,2.463,2.479,2.45,2.457,8479626
CAF,20220105,37.55,38,37.25,38,18131
CASH,20220105,0.665,0.673,0.652,0.662,1313319
CBAV,20220105,23,23.6,22.8,23.6,279
CCEP,20220105,49.4,51,49.4,50.35,682
CEV,20220105,6.95,6.95,6.95,6.95,400
CIE,20220105,26.98,27.9,26.98,27.9,174420
CITY,20220105,0.98,1.02,0.94,1,6036
CLE,20220105,0.49,0.49,0.484,0.484,4546
CLNX,20220105,48,48.88,47.5,47.5,1927052
CLR,20220105,1.34,1.39,1.33,1.33,9347
CMM,20220105,2.1,2.1,2.1,2.1,4417
COL,20220105,8.41,8.465,8.345,8.41,623772
COM,20220105,1.915,1.99,1.91,1.94,73674
DIA,20220105,0.0184,0.019,0.0179,0.0186,70922576
DOM,20220105,4.69,4.72,4.64,4.695,72593
EAT,20220105,6.4,6.78,6.18,6.66,18174
EBRO,20220105,16.9,16.9,16.76,16.86,34566
ECR,20220105,3.1,3.13,3.055,3.075,70967
EDR,20220105,9.77,9.8,9.48,9.69,154661
EEP,20220105,0.51,0.51,0.51,0.51,10238
EIDF,20220105,19.35,19.4,18.5,18.7,3485
ELE,20220105,20.08,20.11,19.78,19.79,1206275
ELZ,20220105,0.349,0.3495,0.338,0.343,281903
ENC,20220105,2.4,2.448,2.362,2.426,1250656
END,20220105,4.12,4.3,3.91,4.15,13711
ENER,20220105,4.84,4.97,4.705,4.845,46538
ENG,20220105,20.19,20.22,20.05,20.1,647380
ENO,20220105,10.2,10.2,10.1,10.1,4398
EZE,20220105,0.2065,0.208,0.201,0.205,1295943
FACE,20220105,4.01,4.05,3.95,4.01,6336
FAE,20220105,3.39,3.434,3.376,3.422,287137
FCC,20220105,10.9,11.24,10.9,11.18,39801
FDR,20220105,34.35,34.9,34.15,34.6,259908
FER,20220105,27.5,27.66,27.23,27.3,745724
GALQ,20220105,1.49,1.52,1.48,1.48,4400
GAM,20220105,21.01,21.28,20.66,21.08,989121
GAS,20220105,28.47,29,28.34,28.54,422480
GCO,20220105,30.3,30.4,29.95,30.25,14931
GEST,20220105,4.436,4.64,4.436,4.64,429871
GIGA,20220105,10.7,10.8,10.7,10.7,2671
GRE,20220105,29.2,29.2,28.6,28.7,24891
GRF,20220105,16.405,16.615,16.14,16.14,1112350
GRF.P,20220105,10.08,10.08,9.865,9.88,111334
GRI,20220105,2.02,2.02,2.02,2.02,1099
GRN,20220105,15.55,15.85,15.5,15.55,1454
GSJ,20220105,5.1,5.18,4.985,4.985,46347
HLZ,20220105,12.8,12.9,12.5,12.8,1822
HOME,20220105,10.6,10.9,10.6,10.9,28116
IAG,20220105,1.9,1.9355,1.854,1.9235,21654065
IBE,20220105,10.38,10.405,10.29,10.315,10600853
IBG,20220105,18.3,18.85,18.3,18.85,2767
IDR,20220105,9.52,9.655,9.46,9.62,380356
INDDT,20220105,7029,7068.5,7024.9,7048.9,87756
ISE,20220105,0.73,0.768,0.729,0.768,78015
ISUR,20220105,7.96,8.16,7.96,8.16,3254
ITX,20220105,28.5,28.72,28.36,28.46,1763587
IZER,20220105,8,8.12,7.82,8,3761
KOM,20220105,2.04,2.04,2.04,2.04,2500
LDA,20220105,1.59,1.62,1.5825,1.604,342393
LGT,20220105,12,12,11.9,12,1906
LIB,20220105,1.62,1.64,1.62,1.64,13946
LLN,20220105,4,4.05,3.93,4.05,20862
LLYC,20220105,12.25,12.65,12.25,12.65,1847
LOG,20220105,17.75,17.84,17.65,17.73,160973
LRE,20220105,5.1,5.11,5.06,5.1,24819
MAKS,20220105,23.8,24,23.8,24,95
MAP,20220105,1.848,1.86,1.835,1.851,2100077
MCM,20220105,13.18,13.34,13.18,13.22,17739
MDF,20220105,0.929,0.945,0.92,0.925,285257
MEL,20220105,6.34,6.404,6.244,6.332,569142
MIO,20220105,7,7.05,7,7.05,350
MONI,20220105,0.34,0.348,0.34,0.348,10000
MRL,20220105,9.744,9.808,9.682,9.754,483697
MTB,20220105,1.49,1.53,1.47,1.48,72609
MTS,20220105,29.22,29.695,28.87,29.665,558825
MVC,20220105,7.3,7.36,7.3,7.36,2776
NBI,20220105,6.3,6.3,6.3,6.3,1195
NEA,20220105,6.08,6.18,6.08,6.12,1962
NHH,20220105,3.28,3.28,3.21,3.27,39356
NTH,20220105,1.92,1.92,1.89,1.92,8148
NTX,20220105,3.74,3.88,3.66,3.76,2146
NXT,20220105,0.419,0.419,0.411,0.417,15007
NYE,20220105,0.0049,0.0053,0.0047,0.0053,42405700
OHL,20220105,1.07,1.11,1.066,1.098,5559469
OLE,20220105,0.3158,0.317,0.3068,0.311,661459
ORY,20220105,2.84,2.84,2.77,2.78,85687
PAR,20220105,7,7.07,7,7,5096
PHM,20220105,54.4,54.52,53.48,54.08,45976
PRM,20220105,14.85,15,14.65,15,3168
PRO,20220105,18.4,18.4,18.35,18.3,125
PRS,20220105,0.581,0.59,0.58,0.59,104128
PSG,20220105,2.36,2.396,2.354,2.376,256130
PSI,20220105,5670.52,5697.53,5648.4,5653.51,5653
PVA,20220105,0.465,0.475,0.4595,0.4665,169862
R4,20220105,10.3,10.3,9.9,10.25,2212
REE,20220105,18.5,18.765,18.39,18.535,1289579
REN,20220105,1.825,1.835,1.755,1.785,84427
REP,20220105,10.9,11.19,10.892,11.172,10029847
RIO,20220105,3.16,3.16,3.16,3.2,24
RJF,20220105,3.48,3.54,3.32,3.45,51593
RLIA,20220105,0.802,0.82,0.8,0.82,5158
ROVI,20220105,69,70.1,67.8,68.5,120442
SAB,20220105,0.6178,0.6312,0.6128,0.6202,21449840
SAN,20220105,3.031,3.0555,3.019,3.0375,27604357
SCYR,20220105,2.304,2.304,2.256,2.258,2211801
SLR,20220105,17.57,17.57,16.73,16.73,894934
SNG,20220105,3.5,3.54,3.5,3.53,18677
SOL,20220105,6.365,6.495,6.26,6.26,67511
SPH,20220105,9.86,9.9,9.6,9.7,8796
TEF,20220105,3.843,3.866,3.809,3.8455,11323023
TL5,20220105,4.072,4.176,3.992,4.092,681073
TLGO,20220105,5.44,5.48,5.34,5.39,100694
TRE,20220105,7.75,7.85,7.675,7.75,192346
TRG,20220105,0.32,0.365,0.32,0.3605,1411896
TUB,20220105,1.65,1.65,1.596,1.646,47838
UBS,20220105,0.0143,0.0144,0.0141,0.0142,6803351
UNI,20220105,0.919,0.928,0.909,0.9215,2657585
VER,20220105,3.55,3.55,3.545,3.58,462
VID,20220105,87,87,85.6,86.6,9225
VIS,20220105,56.85,56.85,56.15,56.5,36274
VOC,20220105,0.938,0.938,0.92,0.922,14139
YAC1,20220105,1.23,1.23,1.23,1.23,7000
YATO,20220105,9.5,9.5,9.5,9.5,300
YLFG,20220105,4.14,4.14,4.14,4.14,1219
YMHRE,20220105,3.92,3.92,3.92,3.92,1250
YPARK,20220105,1.55,1.55,1.55,1.55,1011
YQPQ,20220105,1.09,1.09,1.08,1.08,9000
YTAN,20220105,11.5,11.5,11.5,11.5,220
ZOT,20220105,7.12,7.13,7.11,7.11,254634