A3M,20220217,3.796,3.796,3.642,3.646,221868
ACS,20220217,22.62,22.77,22.33,22.43,612576
ACX,20220217,11.745,11.78,11.42,11.42,756118
ADL,20220217,0.451,0.456,0.435,0.45,45265
ADX,20220217,1.222,1.25,1.16,1.165,897429
ADZ,20220217,3.51,3.67,3.51,3.66,976
AEDAS,20220217,23.8,25.1,23.8,24.55,5838
AENA,20220217,154.65,155.9,152.25,154.35,139585
AGIL,20220217,5.6,5.7,5.6,5.7,7683
AI,20220217,0.087,0.0883,0.0855,0.086,653769
AIR,20220217,119.96,120.34,115.86,116.12,10469
ALB,20220217,49.6,49.6,48.3,48.3,4879
ALM,20220217,10.7,10.76,10.61,10.64,170851
ALNT,20220217,15.3,15.35,15.25,15.3,678
ALQ,20220217,5.55,5.55,5.55,5.55,870
AMP,20220217,0.2375,0.2425,0.2215,0.2225,10556788
AMS,20220217,62.16,62.9,61.42,61.92,457499
ANA,20220217,143.2,144.6,142.1,143.2,68217
ANE,20220217,27.35,27.85,27.3,27.6,59374
APAM,20220217,51.34,51.34,50.52,50.64,965
APPS,20220217,8.765,8.84,8.62,8.65,266162
ARM,20220217,9.22,9.22,8.52,8.74,4597
ATRY,20220217,9,9.08,8.76,8.88,46377
AZK,20220217,5.52,5.56,5.5,5.56,7040
BAIN,20220217,2.66,2.66,2.66,2.64,76
BBVA,20220217,5.779,5.833,5.71,5.748,19435751
BKT,20220217,5.778,5.806,5.638,5.668,3315315
BKY,20220217,0.1589,0.1589,0.1515,0.1524,549574
CABK,20220217,3.263,3.277,3.207,3.234,11526245
CAF,20220217,34.75,35.15,34.1,34.3,14325
CASH,20220217,0.685,0.685,0.656,0.656,419346
CCEP,20220217,49.46,49.48,48.6,49.42,2798
CEV,20220217,6.7,6.85,6.7,6.85,1100
CIE,20220217,26.12,26.54,25.94,26.22,158572
CITY,20220217,0.868,0.89,0.868,0.89,1700
CLE,20220217,0.324,0.324,0.324,0.324,29014
CLNX,20220217,39.36,39.55,38.54,39.1,1024010
CLR,20220217,1.78,1.78,1.74,1.76,2590
COL,20220217,7.815,7.815,7.695,7.73,585640
COM,20220217,1.92,1.98,1.86,1.88,53539
DIA,20220217,0.0153,0.0155,0.015,0.015,35373379
DOM,20220217,4.47,4.52,4.425,4.425,187287
EAT,20220217,5.845,6.055,5.765,6,6167
EBRO,20220217,16.74,16.76,16.56,16.66,47471
ECR,20220217,3.225,3.24,3.11,3.135,271682
EDR,20220217,8.88,9,8.73,8.73,103733
EEP,20220217,0.57,0.57,0.57,0.57,873
EIDF,20220217,23.8,24.1,23.6,24,7221
ELE,20220217,18.6,18.925,18.58,18.77,1055089
ELZ,20220217,0.2875,0.2975,0.2825,0.2825,22558
ENC,20220217,2.902,2.912,2.834,2.846,974051
END,20220217,3.75,3.75,3.75,3.75,2700
ENER,20220217,4.345,4.5,4.345,4.5,1738
ENG,20220217,18.6,18.6,18.4,18.44,799852
ENO,20220217,10.4,10.6,10.35,10.45,15218
EZE,20220217,0.188,0.188,0.1778,0.1812,1080563
FACE,20220217,3.8,3.93,3.755,3.805,6504
FAE,20220217,3.558,3.648,3.468,3.484,723275
FCC,20220217,10.74,10.8,10.64,10.7,8949
FDR,20220217,26.1,26.6,25.6,25.6,373620
FER,20220217,25.32,25.57,25.04,25.29,1465860
GALQ,20220217,1.4,1.4,1.4,1.4,1000
GAM,20220217,17.08,17.58,16.855,17,1046537
GAS,20220217,24.87,25.08,24.29,24.32,872057
GCO,20220217,30.4,30.4,29.65,29.75,16774
GEST,20220217,3.892,4.094,3.892,4.02,531480
GIGA,20220217,9.72,9.8,9.72,9.8,481
GRE,20220217,23.45,24.1,23.25,23.6,24638
GRF,20220217,14.88,14.9,14.365,14.475,875173
GRF.P,20220217,9.98,9.98,9.625,9.7,157275
GRN,20220217,13.5,14,13.5,13.7,756
GSJ,20220217,4.45,4.485,4.36,4.38,21434
HLZ,20220217,10.4,10.4,10.05,10,255
HOME,20220217,11.52,11.62,11.42,11.48,40073
IAG,20220217,2.075,2.086,1.9735,1.983,28376244
IBE,20220217,9.402,9.506,9.378,9.408,7033807
IBG,20220217,18.05,18.4,17.9,18,4937
IDR,20220217,9.16,9.32,9.025,9.045,395785
IFF,20220217,0.56,0.56,0.56,0.56,11242
INDDT,20220217,7273.3,7295.4,7206.8,7219.5,44746
ISE,20220217,0.69,0.724,0.69,0.72,18784
ISUR,20220217,8.22,8.22,8.22,8.18,187
ITX,20220217,25.29,25.55,25.17,25.46,2207194
IZER,20220217,8.22,8.38,8.16,8.36,10706
KOM,20220217,1.94,1.94,1.94,1.94,952
LDA,20220217,1.598,1.598,1.553,1.565,324611
LGT,20220217,10.3,10.6,10.2,10.5,5770
LIB,20220217,1.5,1.5,1.5,1.5,1000
LLN,20220217,3.4,3.44,3.3,3.3,15415
LLYC,20220217,13.2,13.35,13.15,13.2,1588
LOG,20220217,18.43,18.53,18.36,18.45,253080
LRE,20220217,5.38,5.5,5.38,5.48,44144
MAKS,20220217,21.2,21.2,20.5,20.5,2807
MAP,20220217,1.948,1.948,1.9035,1.9085,3640532
MCM,20220217,12.62,12.74,12.34,12.34,10074
MDF,20220217,0.866,0.866,0.801,0.83,431534
MEL,20220217,7.256,7.39,7.17,7.272,874205
MIO,20220217,7.3,7.3,7.3,7.3,1535
MONI,20220217,0.304,0.304,0.304,0.304,12523
MRL,20220217,10.32,10.425,10.265,10.305,546666
MTB,20220217,1.43,1.43,1.43,1.38,307
MTS,20220217,27.73,27.835,26.85,27.035,743032
MVC,20220217,6.67,6.69,6.65,6.65,51445
NBI,20220217,5.6,5.6,5.6,5.65,300
NEA,20220217,6.1,6.18,6.02,6.02,3108
NHH,20220217,3.455,3.49,3.37,3.48,80930
NTH,20220217,1.85,1.87,1.825,1.825,20921
NTX,20220217,3.54,3.66,3.5,3.66,1581
NXT,20220217,0.481,0.481,0.473,0.478,20210
NYE,20220217,0.0045,0.0046,0.0044,0.0044,7812200
OHL,20220217,0.9365,0.962,0.9155,0.9155,4253730
OLE,20220217,0.308,0.31,0.29,0.2982,624258
ORY,20220217,2.855,2.9,2.8,2.81,79903
PANG,20220217,1.4,1.44,1.4,1.44,4339
PAR,20220217,6.6,6.94,6.6,6.9,4527
PHM,20220217,54.58,55.5,52.4,52.58,130712
PRM,20220217,14.1,14.3,14.05,14.15,5752
PRO,20220217,19.5,19.5,19.5,19.2,300
PRS,20220217,0.66,0.679,0.656,0.66,630901
PSG,20220217,2.28,2.286,2.208,2.214,515408
PSI,20220217,5507.69,5697.85,5648.29,5658.61,5658
PVA,20220217,0.4415,0.443,0.436,0.4365,47660
R4,20220217,9.74,9.98,9.74,9.82,833
REE,20220217,16.945,17.015,16.865,16.915,781291
REN,20220217,2.03,2.07,2.01,2.01,20870
REP,20220217,11.844,12,11.676,11.87,8114343
RIO,20220217,3.16,3.16,3.16,3.24,2
RJF,20220217,3.14,3.14,3.01,3.05,7654
RLIA,20220217,0.796,0.802,0.796,0.796,8633
ROVI,20220217,69,70.4,68.9,69.9,99843
SAB,20220217,0.9046,0.9122,0.8816,0.8904,27916290
SAN,20220217,3.3675,3.381,3.308,3.34,32156445
SCYR,20220217,2.28,2.284,2.236,2.244,1330876
SLR,20220217,13.88,14.07,13.68,13.845,907382
SNG,20220217,4.15,4.2,4.1,4.1,5725
SOL,20220217,4.7,4.7,4.46,4.482,149166
SPH,20220217,9.3,9.3,9.3,9,100
TEF,20220217,4.358,4.41,4.3275,4.3615,12972001
TL5,20220217,4.24,4.24,4.086,4.11,270314
TLGO,20220217,4.78,4.795,4.69,4.69,119720
TRE,20220217,8.47,8.47,8.05,8.06,245839
TRG,20220217,0.362,0.3635,0.348,0.354,241813
TUB,20220217,1.716,1.8,1.716,1.73,301216
UBS,20220217,0.0158,0.0158,0.0152,0.0153,13037067
UNI,20220217,1.03,1.031,0.998,1.003,2545108
VER,20220217,3.69,3.88,3.69,3.77,4124
VID,20220217,73.5,73.6,71.9,72.3,22442
VIS,20220217,55.7,55.9,55.15,55.5,37644
VOC,20220217,0.9,0.918,0.9,0.91,17343
YAC1,20220217,1.33,1.33,1.32,1.32,13000
YATO,20220217,9.5,9.5,9.5,9.5,9750
YQPQ,20220217,1.09,1.09,1.09,1.09,500
YVIT,20220217,11.2,11.2,11.2,11.2,2138
ZOT,20220217,7.05,7.06,7.05,7.05,838322