A3M,20220204,3.52,3.548,3.49,3.502,227421
ACS,20220204,22.95,22.98,22.27,22.41,668295
ACX,20220204,11.72,11.765,11.36,11.405,1118072
ADL,20220204,0.462,0.465,0.455,0.465,29925
ADX,20220204,1.24,1.25,1.228,1.231,259856
ADZ,20220204,3.6,3.6,3.51,3.55,3708
AEDAS,20220204,24.15,24.15,23.55,23.85,11388
AENA,20220204,145.4,145.5,142,143.7,128783
AGIL,20220204,6.46,6.7,6.46,6.46,11254
AI,20220204,0.092,0.094,0.0901,0.0909,966856
AIR,20220204,112.08,112.08,108.9,110.2,7988
ALB,20220204,51.7,52.2,50.9,51.2,5260
ALC,20220204,25.8,25.8,25.8,26.2,31
ALM,20220204,11.18,11.28,11.08,11.2,308498
ALNT,20220204,15.2,15.4,15.2,15.25,2662
ALQ,20220204,5.95,5.95,5.9,5.9,2044
AMP,20220204,0.1924,0.1968,0.19,0.1932,2590887
AMS,20220204,61.52,61.92,60.88,61.2,615394
ANA,20220204,151.2,151.6,146,148.9,88908
ANE,20220204,28.15,28.49,27.84,28.12,125141
APAM,20220204,51.3,51.34,50.88,52.38,463
APPS,20220204,8.09,8.19,8.08,8.13,215020
ARM,20220204,8.9,8.9,8.48,8.9,2975
ART,20220204,3.42,3.42,3.31,3.39,6629
ATRY,20220204,10.1,10.1,9.98,10.1,27182
AZK,20220204,5.4,5.4,5.26,5.3,2829
BBVA,20220204,5.74,5.78,5.587,5.686,30177766
BKT,20220204,5.522,5.65,5.478,5.626,5838116
BKY,20220204,0.1643,0.1677,0.156,0.1601,4785817
CABK,20220204,3.1,3.247,3.079,3.212,48060303
CAF,20220204,35.85,36.25,34.65,34.7,32415
CASH,20220204,0.673,0.673,0.654,0.659,548939
CBAV,20220204,21.6,22.2,21.6,22,246
CCEP,20220204,51.2,51.2,49.56,49.9,801
CIE,20220204,26.32,26.32,25.02,25.18,216216
CITY,20220204,0.831,0.914,0.831,0.914,1175
CLE,20220204,0.4,0.4,0.4,0.4,750
CLNX,20220204,41,41.32,39.16,39.21,1694846
CLR,20220204,1.76,1.9,1.76,1.84,99600
COL,20220204,7.675,7.69,7.4,7.4,601116
COM,20220204,2,2.1,2,2.1,66664
DIA,20220204,0.0161,0.0162,0.0159,0.016,17647038
DOM,20220204,4.34,4.445,4.32,4.385,78921
EAT,20220204,5.85,5.93,5.74,5.85,1423
EBRO,20220204,16.36,16.44,16.24,16.3,131094
ECR,20220204,3.13,3.13,3.015,3.03,295719
EDR,20220204,8.34,8.34,8.02,8.2,109755
EEP,20220204,0.54,0.54,0.54,0.54,3480
EIDF,20220204,22.6,22.9,21.8,22.9,8792
ELE,20220204,19.655,19.85,19.085,19.175,1026684
ELZ,20220204,0.356,0.356,0.342,0.342,130820
ENC,20220204,2.436,2.436,2.358,2.374,605108
END,20220204,3.8,3.8,3.71,3.71,4200
ENER,20220204,4.385,4.465,4.385,4.45,6954
ENG,20220204,19.495,19.51,18.92,18.965,993077
ENO,20220204,10.15,10.15,10,10.05,6194
EZE,20220204,0.1898,0.1898,0.1802,0.1836,1195902
FACE,20220204,4.12,4.12,4,4.12,26594
FAE,20220204,3.36,3.392,3.346,3.36,232289
FCC,20220204,10.62,10.82,10.42,10.44,111301
FDR,20220204,28.05,28.2,27.1,27.25,479176
FER,20220204,25.06,25.14,24.01,24.11,975551
GALQ,20220204,1.415,1.48,1.415,1.48,33000
GAM,20220204,18.05,18.42,17.525,17.525,2021513
GAS,20220204,28.09,28.59,27.23,27.79,529546
GCO,20220204,30.5,30.5,29.85,30.05,24711
GEST,20220204,4.18,4.18,3.882,3.98,382000
GIGA,20220204,9.8,10.15,9.74,9.88,7928
GRE,20220204,24.6,24.6,23.05,23.5,60204
GRF,20220204,15.41,15.53,15.05,15.15,1017707
GRF.P,20220204,10.5,10.57,10.19,10.27,202988
GRI,20220204,1.9,1.9,1.9,1.9,1647
GRN,20220204,14.2,14.3,12.35,13.7,27593
GSJ,20220204,4.715,4.75,4.56,4.66,47891
HLZ,20220204,11.7,11.95,11.6,11.6,16865
HOME,20220204,11.02,11.12,10.88,11.04,64716
IAG,20220204,1.898,1.898,1.812,1.8365,22249454
IBE,20220204,9.912,9.974,9.606,9.7,12255501
IBG,20220204,18.6,18.6,17.8,17.8,19233
IDR,20220204,9.13,9.13,8.955,9.035,357365
INDDT,20220204,7261.5,7270.5,7137.7,7150.6,48351
ISE,20220204,0.73,0.769,0.72,0.735,62883
ISUR,20220204,8.32,8.34,8.16,8.28,719
ITX,20220204,26.04,26.07,25.02,25.04,4107169
IZER,20220204,8,8.1,7.96,8.1,5115
KOM,20220204,1.93,1.93,1.93,1.93,1000
LDA,20220204,1.547,1.557,1.522,1.525,859831
LGT,20220204,11.05,11.05,10.25,10.55,9191
LIB,20220204,1.54,1.54,1.52,1.52,1761
LLN,20220204,3.37,3.45,3.18,3.45,18195
LLYC,20220204,14,14.15,13.6,13.9,2470
LOG,20220204,18.3,18.3,17.86,17.94,375073
LRE,20220204,5.25,5.25,5.12,5.23,33946
MAKS,20220204,22.4,22.5,22,22.2,850
MAP,20220204,1.933,1.948,1.9065,1.9075,2521423
MCM,20220204,12.78,12.78,12.46,12.5,16489
MDF,20220204,0.868,0.89,0.868,0.88,246991
MEL,20220204,6.806,6.806,6.614,6.676,635846
MIO,20220204,6.75,6.75,6.75,6.7,190
MONI,20220204,0.302,0.302,0.302,0.302,180
MRL,20220204,10.07,10.07,9.614,9.614,781127
MTB,20220204,1.44,1.44,1.42,1.42,14297
MTS,20220204,28.1,28.1,26.83,27.165,623284
MVC,20220204,6.62,6.64,6.55,6.64,11557
NBI,20220204,6,6,6,6,68
NEA,20220204,5.94,6,5.94,6,844
NHH,20220204,3.21,3.285,3.205,3.22,49720
NTH,20220204,1.905,1.95,1.875,1.94,20235
NTX,20220204,3.8,3.8,3.6,3.8,1570
NXT,20220204,0.468,0.468,0.454,0.46,57881
NYE,20220204,0.0048,0.005,0.0047,0.0048,7461100
OHL,20220204,0.88,0.8855,0.856,0.863,1888992
OLE,20220204,0.316,0.316,0.307,0.3094,182560
ORY,20220204,2.995,3.01,2.925,2.925,148879
PANG,20220204,1.55,1.55,1.55,1.55,1799
PAR,20220204,7.3,7.3,7.3,7.3,1454
PHM,20220204,54.72,55.32,54.06,54.7,51384
PRM,20220204,14.45,14.45,14.1,14.4,563
PRO,20220204,19.4,19.4,19.4,19.4,530
PRS,20220204,0.627,0.627,0.611,0.615,16356
PSG,20220204,2.29,2.29,2.196,2.23,474798
PSI,20220204,5578.96,5629.13,5572.58,5599.05,5599
PVA,20220204,0.44,0.44,0.434,0.4355,11580
R4,20220204,9.86,9.96,9.76,9.92,4154
REE,20220204,17.91,17.94,17.365,17.49,1289230
REN,20220204,1.88,1.91,1.845,1.91,42202
REP,20220204,11.42,11.586,11.392,11.488,6062028
RIO,20220204,3.16,3.16,3.14,3.16,1600
RJF,20220204,2.83,2.85,2.755,2.775,68248
RLIA,20220204,0.8,0.8,0.8,0.8,10204
ROVI,20220204,65.6,66.9,65.6,66.5,114416
SAB,20220204,0.792,0.8428,0.7888,0.8364,97156050
SAN,20220204,3.32,3.3365,3.209,3.254,57604580
SCYR,20220204,2.268,2.284,2.23,2.24,1826409
SLR,20220204,14.9,14.935,14.295,14.635,828123
SNG,20220204,4.42,4.42,4.305,4.4,14850
SOL,20220204,5.11,5.13,5.02,5.025,144917
SPH,20220204,9.32,9.44,9.2,9.44,4260
TEF,20220204,4.201,4.2225,4.137,4.164,10966530
TL5,20220204,4.13,4.186,4.08,4.1,239772
TLGO,20220204,4.78,4.78,4.65,4.65,89669
TRE,20220204,8.1,8.215,7.945,8.13,238526
TRG,20220204,0.372,0.377,0.36,0.369,385504
TUB,20220204,1.63,1.63,1.6,1.62,106336
UBS,20220204,0.0155,0.0155,0.0153,0.0155,8390687
UNI,20220204,0.9785,1.03,0.9785,1.019,10882709
VER,20220204,3.645,3.84,3.645,3.8,3993
VID,20220204,76.1,76.4,73.8,74.3,36118
VIS,20220204,54.15,54.7,53.2,53.2,51064
VOC,20220204,0.964,0.966,0.928,0.96,14885
YAC1,20220204,1.3,1.3,1.29,1.29,10182
YATO,20220204,9.5,9.5,9.5,9.5,242
YMEI,20220204,39.8,39.8,39.8,39.8,300
YORE,20220204,1.07,1.07,1.07,1.07,4674
ZOT,20220204,7.05,7.06,7.04,7.05,493555