A3M,20220208,3.5,3.578,3.5,3.51,245323
ACS,20220208,22.1,22.43,22.07,22.27,895639
ACX,20220208,11.57,11.71,11.44,11.595,1402057
ADL,20220208,0.462,0.462,0.455,0.46,39759
ADX,20220208,1.246,1.258,1.236,1.246,369751
ADZ,20220208,3.6,3.6,3.5,3.54,3247
AEDAS,20220208,24.05,24.65,23.25,23.45,14015
AENA,20220208,142.7,148,142.3,148,154405
AGIL,20220208,6.2,6.28,6.1,6.2,9226
AI,20220208,0.0902,0.092,0.089,0.09,679475
AIR,20220208,113.34,115.6,112.24,115.34,12448
ALB,20220208,51,51,49.75,49.75,5427
ALC,20220208,25.8,25.8,25.8,26.2,12
ALM,20220208,10.93,11.06,10.72,10.74,286005
ALNT,20220208,15.3,15.4,15.3,15.4,118
ALQ,20220208,6,6,6,6,1007
AMP,20220208,0.2085,0.215,0.2045,0.212,3976391
AMS,20220208,60.3,61.36,59.88,60.84,598042
ANA,20220208,147.6,149.5,144.6,146.2,76049
ANE,20220208,28.4,28.57,26.75,27.28,173144
APAM,20220208,51.82,51.82,51.08,52.38,89
APPS,20220208,8.3,8.63,8.3,8.565,446615
ARM,20220208,8.8,8.8,8.68,8.8,3147
ATRY,20220208,10.15,10.2,9.9,9.9,13664
AZK,20220208,5.38,5.38,5.28,5.3,1242
BBVA,20220208,5.75,5.893,5.745,5.885,17016938
BKT,20220208,5.7,5.894,5.67,5.862,3994962
BKY,20220208,0.159,0.1607,0.1543,0.1568,2082694
CABK,20220208,3.238,3.399,3.236,3.35,35104851
CAF,20220208,34.65,35.55,34.65,35.15,20334
CASH,20220208,0.652,0.669,0.652,0.655,423492
CBAV,20220208,22,22.4,22,22,5073
CCEP,20220208,50.95,50.95,50.7,49.9,178
CEV,20220208,6.55,6.55,6.55,6.55,30
CIE,20220208,25.34,25.88,25.32,25.72,167323
CITY,20220208,0.92,0.92,0.92,0.931,248
CLE,20220208,0.352,0.352,0.34,0.34,36441
CLNX,20220208,39.3,39.65,38.49,38.96,1979682
CLR,20220208,1.93,1.97,1.86,1.86,63831
COL,20220208,7.265,7.355,7.22,7.3,475821
COM,20220208,2.19,2.19,2.1,2.1,56123
DIA,20220208,0.016,0.0162,0.0158,0.016,45770967
DOM,20220208,4.33,4.37,4.3,4.33,195437
EAT,20220208,6,6.04,5.805,6.03,9684
EBRO,20220208,16.22,16.32,16.12,16.22,75688
ECR,20220208,3.09,3.15,3.045,3.045,153453
EDR,20220208,8.34,8.58,8.24,8.5,194195
EEP,20220208,0.55,0.55,0.55,0.55,500
EIDF,20220208,23.4,23.5,22.4,23.3,5877
ELE,20220208,18.78,19.02,18.68,18.85,1043724
ELZ,20220208,0.3265,0.328,0.3185,0.3215,342906
ENC,20220208,2.368,2.398,2.36,2.378,625544
END,20220208,3.8,3.8,3.71,3.71,3411
ENER,20220208,4.445,4.45,4.385,4.385,1368
ENG,20220208,18.86,19.09,18.755,18.8,584787
ENO,20220208,10.2,10.2,10.05,10.2,6924
EZE,20220208,0.1838,0.185,0.182,0.1822,516336
FACE,20220208,4.05,4.05,3.89,3.89,16318
FAE,20220208,3.35,3.39,3.31,3.31,322965
FCC,20220208,10.36,10.74,10.36,10.58,35414
FDR,20220208,26.45,26.95,26.1,26.35,416750
FER,20220208,23.5,24.12,23.47,24.12,1020598
GALQ,20220208,1.41,1.43,1.385,1.4,15720
GAM,20220208,16.75,16.95,16.095,16.3,2203070
GAS,20220208,27.26,27.52,26.87,27.38,569526
GCO,20220208,29.95,30.3,29.65,29.9,29083
GEST,20220208,4.014,4.09,4.01,4.074,288962
GIGA,20220208,9.62,9.88,9.62,9.88,7015
GRE,20220208,23.8,24.05,23.4,24.05,35370
GRF,20220208,14.79,15.115,14.675,15.115,1348987
GRF.P,20220208,9.88,9.95,9.725,9.95,268532
GRN,20220208,13.85,14.2,13.75,14.2,2786
GSJ,20220208,4.65,4.66,4.525,4.53,27008
HLZ,20220208,11.5,11.5,10.4,10.7,44523
HOME,20220208,11.2,11.32,11.1,11.2,28711
IAG,20220208,1.91,1.978,1.906,1.978,27646753
IBE,20220208,9.502,9.628,9.36,9.394,8024619
IBG,20220208,17.6,17.6,17.35,17.35,2831
IDR,20220208,8.92,8.93,8.7,8.805,574645
IFF,20220208,0.464,0.464,0.464,0.464,2000
INDDT,20220208,7160,7235.2,7159.3,7187.3,56239
ISE,20220208,0.745,0.745,0.711,0.735,6375
ISUR,20220208,8.26,8.26,8.26,8.26,910
ITX,20220208,24.94,25.55,24.87,25.49,3492241
IZER,20220208,8,8.2,7.98,8.08,15956
LDA,20220208,1.525,1.53,1.497,1.4975,927756
LGT,20220208,10.45,10.7,9.84,10.1,16735
LIB,20220208,1.54,1.54,1.54,1.54,1617
LLN,20220208,3.52,3.75,3.45,3.62,48003
LLYC,20220208,13.5,13.5,13.5,13.5,1056
LOG,20220208,18.25,18.31,17.82,17.93,584037
LRE,20220208,5.3,5.3,5.27,5.3,40422
MAKS,20220208,22,22,21.3,21.6,1644
MAP,20220208,1.9185,1.9495,1.9175,1.9455,3074948
MCM,20220208,12.66,12.78,12.5,12.64,20758
MDF,20220208,0.878,0.897,0.87,0.88,169287
MEL,20220208,6.742,6.9,6.71,6.888,1220421
MIO,20220208,7.05,7.05,7.05,7.05,425
MONI,20220208,0.296,0.308,0.296,0.308,25002
MRL,20220208,9.666,9.804,9.636,9.754,440010
MTB,20220208,1.4,1.44,1.38,1.44,5301
MTS,20220208,28.3,29.35,28.185,29.15,876955
MVC,20220208,6.75,6.98,6.6,6.98,11377
NBI,20220208,6,6,6,6,100
NEA,20220208,6.02,6.02,5.9,6,225
NHH,20220208,3.3,3.35,3.265,3.305,109017
NTH,20220208,1.89,1.935,1.86,1.88,38066
NXT,20220208,0.47,0.47,0.459,0.463,20136
NYE,20220208,0.0047,0.0049,0.0047,0.0048,5000600
OHL,20220208,0.855,0.876,0.85,0.8625,1943969
OLE,20220208,0.3166,0.317,0.3084,0.311,159249
ORY,20220208,2.9,2.99,2.9,2.94,105913
PAR,20220208,7.21,7.21,7.15,7.16,4769
PHM,20220208,54.98,55.6,53.54,53.96,59402
PRM,20220208,14.4,14.4,14.1,14.15,1741
PRO,20220208,19.6,19.6,19.6,19.4,27
PRS,20220208,0.618,0.623,0.603,0.603,74258
PSG,20220208,2.23,2.274,2.216,2.254,571330
PSI,20220208,5605.09,5655.43,5616.7,5642.65,5642
PVA,20220208,0.4315,0.4315,0.4285,0.431,23505
R4,20220208,9.9,9.9,9.8,9.9,1253
REE,20220208,17.345,17.415,17.1,17.195,871862
REN,20220208,1.87,1.98,1.87,1.97,55760
REP,20220208,11.572,11.814,11.374,11.396,6494862
RJF,20220208,2.775,2.8,2.73,2.77,43857
RLIA,20220208,0.804,0.804,0.798,0.798,58404
ROVI,20220208,65.6,66.2,61.8,62.1,193280
SAB,20220208,0.861,0.915,0.861,0.913,78441921
SAN,20220208,3.308,3.3775,3.3045,3.371,56872176
SCYR,20220208,2.226,2.258,2.226,2.252,1549442
SLR,20220208,14.45,14.55,14.065,14.285,575280
SNG,20220208,4.3,4.35,4.3,4.35,1989
SOL,20220208,4.9,4.968,4.822,4.852,123400
SPH,20220208,9.38,9.38,9.38,9.38,588
TEF,20220208,4.216,4.3125,4.213,4.298,24699045
TL5,20220208,4.16,4.218,4.05,4.086,581573
TLGO,20220208,4.64,4.705,4.555,4.655,133875
TRE,20220208,7.99,8.255,7.865,7.9,298724
TRG,20220208,0.3695,0.375,0.361,0.365,179000
TUB,20220208,1.604,1.686,1.604,1.686,338167
UBS,20220208,0.0157,0.0158,0.0155,0.0158,10070476
UNI,20220208,1.04,1.088,1.04,1.067,7434013
VER,20220208,3.71,3.84,3.71,3.82,613
VID,20220208,74.5,74.6,72.7,74,32054
VIS,20220208,54.05,54.05,53.15,53.45,65930
VOC,20220208,0.958,0.958,0.94,0.94,62926
YAC1,20220208,1.27,1.28,1.27,1.28,21700
YATO,20220208,9.55,9.55,9.55,9.55,525
YORE,20220208,1.06,1.06,1.06,1.06,4718
YVIT,20220208,11,11,11,10.9,95
YZBL,20220208,1.21,1.21,1.2,1.2,14200
ZOT,20220208,7.05,7.06,7.04,7.05,446815