A3M,20220107,3.386,3.4,3.346,3.378,107133
ACS,20220107,23.89,23.89,23.52,23.73,582923
ACX,20220107,12,12.07,11.9,12.01,1128944
ADL,20220107,0.52,0.536,0.498,0.51,222968
ADX,20220107,1.332,1.359,1.315,1.33,465974
ADZ,20220107,3.67,3.67,3.56,3.6,2928
AEDAS,20220107,24.7,24.7,24,24.05,4984
AENA,20220107,146.5,146.5,143.85,144.4,81948
AGIL,20220107,6.98,7,6.92,7,1706
AI,20220107,0.0962,0.0989,0.096,0.0965,776272
AIR,20220107,118.3,118.38,116.38,117.5,5824
ALB,20220107,52.7,52.9,52.5,52.9,4123
ALM,20220107,10.99,10.99,10.83,10.9,185353
ALNT,20220107,15.5,15.5,15.1,15.3,4574
AMP,20220107,0.174,0.174,0.1716,0.173,1078973
AMS,20220107,63.82,64.12,61.86,62.48,663480
ANA,20220107,165.4,166.5,164,164.9,52078
ANE,20220107,29.9,29.98,29.31,29.41,131743
APAM,20220107,47.02,50.12,47.02,49.69,636
APPS,20220107,8.35,8.37,8.13,8.325,138314
ARM,20220107,8.92,8.98,8.92,8.98,2600
ART,20220107,3.65,3.65,3.63,3.7,163
ATRY,20220107,10.2,10.2,9.96,10.1,2703
AZK,20220107,5.3,5.36,5.24,5.28,1563
BAIN,20220107,2.78,2.78,2.78,2.78,230
BBVA,20220107,5.482,5.587,5.458,5.587,16592155
BKT,20220107,4.843,4.902,4.805,4.845,2628475
BKY,20220107,0.169,0.1848,0.169,0.1772,6418384
CABK,20220107,2.565,2.635,2.562,2.63,27221025
CAF,20220107,37.85,37.95,37.4,37.4,20885
CASH,20220107,0.665,0.665,0.637,0.648,1838150
CBAV,20220107,23.8,24.4,23.6,24.2,1387
CCEP,20220107,51,51.25,50.7,51.1,3744
CIE,20220107,28.26,28.4,28.06,28.16,157147
CITY,20220107,0.977,1.02,0.977,1.02,3400
CLNX,20220107,45.39,45.6,44.28,44.36,2043752
CLR,20220107,1.28,1.28,1.28,1.28,718
CMM,20220107,2.1,2.1,2.1,2.1,2201
COL,20220107,8.47,8.47,8.185,8.265,510059
COM,20220107,1.88,1.99,1.875,1.975,45804
DIA,20220107,0.0184,0.0187,0.0182,0.0183,26828799
DOM,20220107,4.695,4.695,4.61,4.61,66595
EAT,20220107,6.65,6.65,6.48,6.55,5918
EBRO,20220107,16.92,16.92,16.78,16.84,22988
ECR,20220107,3.1,3.1,3.03,3.035,106386
EDR,20220107,9.7,9.7,9.39,9.56,57025
EIDF,20220107,19.5,19.9,19.1,19.9,6370
ELE,20220107,19.54,19.56,19.31,19.39,718500
ELZ,20220107,0.3385,0.344,0.327,0.33,501843
ENC,20220107,2.496,2.522,2.456,2.512,1202209
END,20220107,4.17,4.18,4.03,4.15,2781
ENER,20220107,4.95,4.95,4.77,4.8,2463
ENG,20220107,19.965,20.12,19.925,20,504488
ENO,20220107,10.25,10.25,10.1,10.15,4554
EZE,20220107,0.215,0.217,0.207,0.2075,887542
FACE,20220107,4,4.14,3.9,3.9,26085
FAE,20220107,3.394,3.408,3.372,3.38,200260
FCC,20220107,11,11.18,10.78,10.84,45853
FDR,20220107,34.3,34.3,33.05,33.3,298921
FER,20220107,26.66,27.03,26.33,26.62,1108662
GALQ,20220107,1.475,1.48,1.475,1.48,2200
GAM,20220107,20.36,20.5,19.89,20.09,1121571
GAS,20220107,28.4,28.77,28.32,28.52,499331
GCO,20220107,30,30.3,29.9,30.05,8973
GEST,20220107,4.698,4.698,4.558,4.56,346972
GIGA,20220107,10.7,10.75,10.7,10.7,966
GRE,20220107,27.75,27.75,26.75,27.1,46141
GRF,20220107,16.49,16.495,16.155,16.215,769705
GRF.P,20220107,9.91,10.19,9.885,10.08,262324
GRI,20220107,2.02,2.02,1.96,1.96,572
GRN,20220107,15.6,15.6,15.05,15.15,857
GSJ,20220107,4.97,4.975,4.72,4.725,59194
HLZ,20220107,12.5,12.7,12.45,12.5,898
HOME,20220107,10.6,10.9,10.6,10.7,27733
IAG,20220107,1.96,1.96,1.8845,1.925,13906617
IBE,20220107,10.21,10.315,10.13,10.255,11471678
IBG,20220107,18.5,18.7,18.4,18.5,3060
IDR,20220107,9.57,9.57,9.39,9.445,367426
INDDT,20220107,7090.5,7103.2,7065,7103.2,109030
ISE,20220107,0.783,0.788,0.754,0.756,22835
ISUR,20220107,8.1,8.26,8.1,8.26,809
ITX,20220107,28.19,28.32,27.55,27.66,1910001
IZER,20220107,7.92,8,7.82,7.84,3507
KOM,20220107,2,2,2,2,7040
LDA,20220107,1.6,1.6,1.5725,1.599,550998
LGT,20220107,12.1,12.1,12.1,12.1,90
LIB,20220107,1.64,1.64,1.64,1.66,5
LLN,20220107,3.8,3.8,3.69,3.715,87280
LLYC,20220107,13.25,13.35,13,13.25,1334
LOG,20220107,17.75,17.75,17.5,17.72,155219
LRE,20220107,5.12,5.24,5.11,5.15,17590
MAKS,20220107,24,24,23.9,24,295
MAP,20220107,1.871,1.8865,1.869,1.8865,2617048
MCM,20220107,13.2,13.2,13.02,13.04,13830
MDF,20220107,0.91,0.9245,0.91,0.912,161025
MEL,20220107,6.4,6.438,6.312,6.4,528335
MIO,20220107,7.1,7.3,7.1,7.3,900
MONI,20220107,0.378,0.378,0.378,0.37,9
MRL,20220107,9.934,9.948,9.634,9.644,421612
MTB,20220107,1.46,1.46,1.46,1.46,740
MTS,20220107,29.64,30.855,29.6,30.5,883103
MVC,20220107,7.31,7.39,7.07,7.34,12912
NBI,20220107,6.3,6.3,6.3,6.3,20
NEA,20220107,6.16,6.2,6.1,6.14,9491
NHH,20220107,3.295,3.295,3.21,3.255,34330
NTH,20220107,1.865,1.925,1.86,1.925,12480
NTX,20220107,3.64,3.64,3.64,3.76,21
NXT,20220107,0.427,0.437,0.414,0.423,28755
NYE,20220107,0.005,0.0052,0.005,0.0051,16132300
OHL,20220107,1.12,1.12,1.057,1.08,3667946
OLE,20220107,0.3012,0.309,0.3,0.3014,568227
ORY,20220107,2.715,2.79,2.7,2.74,46130
PANG,20220107,1.69,1.69,1.69,1.69,2570
PAR,20220107,7.1,7.1,7,7,3201
PHM,20220107,54,54.38,52.98,53.66,51868
PRM,20220107,14.7,14.7,14.35,14.35,4708
PRO,20220107,18.3,18.3,18.3,18.3,160
PRS,20220107,0.583,0.584,0.57,0.576,221555
PSG,20220107,2.4,2.4,2.31,2.344,349173
PSI,20220107,5595.94,5633.9,5586.52,5589.23,5589
PVA,20220107,0.459,0.46,0.45,0.4595,69328
R4,20220107,10.05,10.25,9.4,10.2,12043
REE,20220107,17.955,18.13,17.86,17.945,1279588
REN,20220107,1.79,1.79,1.765,1.78,17043
REP,20220107,10.96,10.968,10.662,10.832,5773138
RIO,20220107,3.16,3.16,3.16,3.2,400
RJF,20220107,3.35,3.4,3.31,3.4,36406
RLIA,20220107,0.802,0.818,0.802,0.818,2295
ROVI,20220107,69,69,67.2,67.7,102971
SAB,20220107,0.6442,0.6584,0.6386,0.6584,25623383
SAN,20220107,3.094,3.1195,3.0665,3.1125,36424305
SCYR,20220107,2.288,2.288,2.246,2.262,1137916
SLR,20220107,15.9,15.915,15.325,15.63,1057574
SNG,20220107,3.53,3.53,3.5,3.5,10142
SOL,20220107,6.19,6.19,6.03,6.04,76791
SPH,20220107,9.7,9.7,9.54,9.56,3759
TEF,20220107,3.909,3.9145,3.8735,3.909,10929542
TL5,20220107,4.23,4.23,4.142,4.2,338110
TLGO,20220107,5.54,5.54,5.39,5.45,79916
TRE,20220107,7.9,7.9,7.62,7.765,107098
TRG,20220107,0.394,0.3975,0.3665,0.375,1824520
TUB,20220107,1.602,1.62,1.598,1.598,37445
UBS,20220107,0.0152,0.0159,0.0148,0.0156,72390851
UNI,20220107,0.9485,0.955,0.9345,0.952,4404990
VER,20220107,3.505,3.53,3.49,3.505,832
VID,20220107,86.6,86.6,84.7,86,21553
VIS,20220107,56,56.4,55.65,56.05,69665
VOC,20220107,0.94,0.95,0.928,0.95,3099
YAC1,20220107,1.23,1.24,1.23,1.23,16563
YMHRE,20220107,3.9,3.9,3.86,3.86,4000
YVIT,20220107,10.9,10.9,10.9,10.9,2000
ZOT,20220107,7.06,7.07,7.05,7.06,297843