A3M,20220308,3.49,3.61,3.49,3.554,324019
ACS,20220308,20.71,22.13,20.5,21.71,1358958
ACX,20220308,9.85,10.3,9.58,9.58,2117446
ADL,20220308,0.35,0.369,0.34,0.36,30042
ADX,20220308,1.186,1.41,1.184,1.371,5254077
ADZ,20220308,3.27,3.35,3.27,3.35,1082
AEDAS,20220308,22.55,22.55,21.9,21.9,9508
AENA,20220308,122.5,128.1,121.8,126.4,253263
AGIL,20220308,6,6.3,6,6,20373
AI,20220308,0.0806,0.0806,0.0755,0.08,1265383
AIR,20220308,94,97.83,90.7,94.19,13984
ALB,20220308,50.2,52.1,49.85,50,26216
ALM,20220308,10.63,11.05,10.63,10.86,310442
ALNT,20220308,14.8,15.05,14.55,15,32780
AMP,20220308,0.18,0.1878,0.18,0.182,10625444
AMS,20220308,49.95,52.16,49.87,50.42,1262104
ANA,20220308,143.3,154,143.2,150,167594
ANE,20220308,28.7,30.5,28.7,30.3,229298
APAM,20220308,43,46.16,43,44.89,7161
APPS,20220308,6.68,6.855,6.385,6.4,416039
ARM,20220308,8.7,8.7,8.66,8.7,3650
ART,20220308,3.08,3.08,3.08,3.08,875
ATRY,20220308,7.2,7.78,7.2,7.58,22643
AZK,20220308,4.9,5.26,4.9,5.1,4911
BAIN,20220308,2.66,2.66,2.66,2.66,7493
BBVA,20220308,4.4,4.742,4.384,4.5965,38632275
BKT,20220308,4.118,4.483,4.103,4.311,6289758
BKY,20220308,0.1617,0.174,0.1617,0.1655,5795302
CABK,20220308,2.53,2.738,2.53,2.647,22037743
CAF,20220308,29.8,32.15,29.1,30.35,129395
CASH,20220308,0.662,0.662,0.625,0.628,1014909
CBAV,20220308,20,20.2,19.6,20,243
CCEP,20220308,40.6,41.36,39.42,39.64,7666
CEV,20220308,6.6,6.6,6.6,6.6,2040
CIE,20220308,19.23,19.96,18.81,18.97,395860
CITY,20220308,0.8,0.8,0.799,0.77,110
CLNX,20220308,41.3,43.26,41.3,41.59,2483176
CLR,20220308,1.38,1.45,1.38,1.45,11833
COL,20220308,7.18,7.585,7.18,7.325,1206858
COM,20220308,1.545,1.6,1.545,1.6,22715
DIA,20220308,0.0106,0.0117,0.0105,0.0112,113627806
DOM,20220308,3.525,3.655,3.495,3.585,188947
EAT,20220308,3.95,4,3.71,3.77,9529
EBRO,20220308,16.02,16.54,15.92,16.16,108935
ECR,20220308,2.77,2.925,2.77,2.855,349648
EDR,20220308,6.21,6.65,6.21,6.44,197678
EIDF,20220308,26.5,27.2,25.5,27.1,6699
ELE,20220308,17.79,18.71,17.78,18.085,1649135
ELZ,20220308,0.225,0.25,0.225,0.25,69728
ENC,20220308,2.702,2.876,2.676,2.854,1638419
END,20220308,3,3.05,3,3.03,7727
ENER,20220308,4.5,4.7,4.42,4.7,22535
ENG,20220308,19.105,19.9,19.1,19.835,2199680
ENO,20220308,9.72,10.8,9.72,10.8,51611
EZE,20220308,0.131,0.148,0.131,0.1378,1704723
FACE,20220308,2.75,2.85,2.615,2.615,16435
FAE,20220308,3.15,3.25,3.15,3.178,550003
FCC,20220308,9.2,9.75,9.2,9.67,162331
FDR,20220308,23.35,24.75,23.1,23.1,626463
FER,20220308,22.71,24.03,22.71,23.06,1712470
GALQ,20220308,1.22,1.335,1.22,1.25,18627
GAM,20220308,18.4,19.87,18.24,19.65,2820822
GAS,20220308,23.2,24.21,23.18,24.04,752792
GCO,20220308,25.75,26.1,25.15,25.15,36153
GEST,20220308,2.828,3.1,2.816,2.824,1315185
GIGA,20220308,8.64,9,8.64,9,4108
GRE,20220308,28.25,29.4,27.6,29.4,115582
GRF,20220308,16.76,16.95,15.585,15.8,2111157
GRF.P,20220308,10.43,10.51,9.9,9.92,334511
GRN,20220308,13.2,14.5,13.2,14.45,3731
GSJ,20220308,4.055,4.105,3.955,4,9484
HLZ,20220308,9.9,10.6,9.9,10.4,8046
HOME,20220308,11.7,11.72,11.18,11.26,68091
IAG,20220308,1.3755,1.5125,1.358,1.4595,44526173
IBE,20220308,9.164,9.744,9.13,9.44,20101967
IBG,20220308,16.1,16.3,15.8,15.9,9253
IDR,20220308,8.27,8.645,8.19,8.21,1068332
IFF,20220308,0.56,0.56,0.56,0.56,10000
INDDT,20220308,6587.5,6781.4,6581,6679,84503
ISE,20220308,0.66,0.669,0.634,0.639,8255
ITX,20220308,19.49,21.3,19.395,21.2,8968147
IZER,20220308,7.3,7.36,7.2,7.34,1376
KOM,20220308,1.94,1.94,1.94,1.94,354
LDA,20220308,1.3845,1.457,1.3845,1.4055,1104790
LGT,20220308,10.95,10.95,10.95,10.7,107
LIB,20220308,1.36,1.38,1.36,1.38,1900
LLN,20220308,2.6,2.78,2.6,2.7,45626
LLYC,20220308,12.8,12.8,12.8,12.8,880
LOG,20220308,14.97,15.15,14.84,14.95,659883
LRE,20220308,4.82,5.12,4.81,5,103858
MAKS,20220308,18.4,18.7,18.2,18.3,710
MAP,20220308,1.626,1.719,1.617,1.672,5740356
MCM,20220308,11.42,12,11.42,11.58,17275
MDF,20220308,0.735,0.77,0.7175,0.768,439370
MEL,20220308,5.7,5.936,5.606,5.624,1586540
MIO,20220308,6.7,6.8,6.7,6.8,2006
MONI,20220308,0.29,0.29,0.29,0.29,4
MRL,20220308,8.702,9.222,8.702,8.94,894279
MTB,20220308,1.28,1.28,1.28,1.28,513
MTS,20220308,26.02,27.315,25.97,26.15,1071747
MVC,20220308,6,6.26,5.95,6,50803
NBI,20220308,5.4,5.55,5.25,5.25,3007
NEA,20220308,6,6,5.86,5.98,12540
NHH,20220308,3.155,3.235,3.06,3.145,81476
NTH,20220308,1.945,1.97,1.92,1.96,101513
NXT,20220308,0.402,0.431,0.401,0.41,143301
NYE,20220308,0.0028,0.0029,0.0026,0.0028,14448200
OHL,20220308,0.79,0.8525,0.79,0.8165,4375135
OLE,20220308,0.342,0.358,0.3286,0.335,10596598
ORY,20220308,2.47,2.6,2.425,2.515,149357
PANG,20220308,1.6,1.6,1.6,1.6,1000
PAR,20220308,5.5,5.94,5.5,5.94,10823
PHM,20220308,56.44,57.98,54.8,56.08,105084
PRM,20220308,13.1,14.35,13.1,14.15,5835
PRO,20220308,18.25,18.8,18.25,18.65,815
PRS,20220308,0.577,0.615,0.577,0.608,70190
PSG,20220308,1.93,1.964,1.87,1.878,732118
PSI,20220308,5393.52,5544.25,5364.57,5480.9,5480
PVA,20220308,0.377,0.394,0.365,0.382,144817
R4,20220308,9.6,9.7,9.5,9.6,2862
REE,20220308,17.385,17.705,17.27,17.415,1729022
REN,20220308,1.74,1.88,1.715,1.88,40766
REP,20220308,12.048,12.372,11.91,12.242,10474085
RIO,20220308,3,3.12,3,3.12,1094
RJF,20220308,2.74,2.77,2.71,2.72,26541
RLIA,20220308,0.796,0.81,0.796,0.8,77139
ROVI,20220308,64.5,67.8,64.5,66,161592
SAB,20220308,0.5748,0.635,0.565,0.6062,75741014
SAN,20220308,2.6,2.7945,2.585,2.697,84462357
SCYR,20220308,1.88,1.969,1.866,1.938,2502857
SLR,20220308,18.4,20,18.3,19.72,3081897
SNG,20220308,3.5,3.75,3.5,3.55,14548
SOL,20220308,4.896,5.61,4.86,5.6,803649
SPH,20220308,8.3,8.3,8.3,8.3,179
TEF,20220308,4.0215,4.0375,3.8525,3.8555,24699864
TL5,20220308,4.35,4.734,4.346,4.43,1206596
TLGO,20220308,3.9,4.05,3.895,3.94,326631
TRE,20220308,7.36,8.18,7.28,7.98,839042
TRG,20220308,0.317,0.3245,0.305,0.316,411163
TUB,20220308,1.6,1.728,1.6,1.694,351035
UBS,20220308,0.0139,0.0139,0.0132,0.0132,4518859
UNI,20220308,0.7435,0.807,0.74,0.787,12879626
VER,20220308,3.465,3.67,3.465,3.59,138
VID,20220308,61.8,64.4,61.8,62.4,39487
VIS,20220308,50.35,51.65,49.86,50.05,51753
VOC,20220308,0.958,0.958,0.886,0.926,12872
YAC1,20220308,1.28,1.28,1.27,1.27,18000
YGOP,20220308,15.7,15.7,15.7,15.7,1000
YMHRE,20220308,3.9,3.9,3.9,3.9,20000
ZOT,20220308,7.05,7.06,7.05,7.05,528064