A3M,20220310,3.602,3.638,3.574,3.6,486384
ACS,20220310,22.71,23.04,22.48,22.75,919053
ACX,20220310,9.7,9.758,9.316,9.37,2251096
ADL,20220310,0.38,0.416,0.38,0.4,185289
ADX,20220310,1.31,1.408,1.3,1.4,2125482
ADZ,20220310,3.38,3.38,3.37,3.38,1100
AEDAS,20220310,22.15,22.45,21.7,22.3,5983
AENA,20220310,134.5,136.3,131.25,133.3,138278
AGIL,20220310,6.14,6.14,6.1,6.1,910
AI,20220310,0.0798,0.0803,0.0783,0.0802,650705
AIR,20220310,104,104.44,97.8,99.57,12615
ALB,20220310,52,52.4,49.95,51.5,34720
ALC,20220310,24,24,24,24,168
ALM,20220310,11.26,11.62,11.17,11.47,338850
ALNT,20220310,15.15,15.4,15.15,15.3,4618
AMP,20220310,0.1914,0.1974,0.187,0.1908,4304220
AMS,20220310,54.2,54.32,52.24,52.66,687016
ANA,20220310,155.4,159.3,153.9,155.2,124055
ANE,20220310,31.66,32.5,31.17,32,377458
APAM,20220310,44.27,44.85,43.57,43.59,3216
APPS,20220310,6.805,6.895,6.655,6.675,501776
ARM,20220310,8.44,8.7,8.44,8.68,4283
ART,20220310,3.07,3.14,3.07,3.12,5652
ATRY,20220310,7.76,8.06,7.44,8,21330
AZK,20220310,5.3,5.32,5.3,5.3,952
BAIN,20220310,2.66,2.66,2.66,2.66,2716
BBVA,20220310,5,5.111,4.8985,4.9915,30087094
BKT,20220310,4.724,4.905,4.619,4.83,6404691
BKY,20220310,0.168,0.1698,0.155,0.1636,3992314
CABK,20220310,2.861,2.947,2.777,2.875,29171130
CAF,20220310,32,32,30.75,31.4,26676
CASH,20220310,0.624,0.632,0.616,0.619,891901
CBAV,20220310,20.2,20.2,20,20.2,892
CCEP,20220310,42.78,43.18,41.3,41.84,1999
CIE,20220310,20.5,20.5,19.17,19.33,366599
CITY,20220310,0.799,0.816,0.799,0.816,1241
CLE,20220310,0.31,0.31,0.31,0.31,1631
CLNX,20220310,42.29,42.64,40.73,41.43,1279176
CLR,20220310,1.42,1.43,1.39,1.43,4820
CMM,20220310,2.12,2.12,2.12,2.12,300
COL,20220310,7.665,7.81,7.52,7.7,1075833
COM,20220310,1.695,1.71,1.59,1.6,38112
DIA,20220310,0.0124,0.0125,0.0116,0.0117,74959526
DOM,20220310,3.7,3.7,3.58,3.595,167251
EAT,20220310,4.1,4.186,3.86,3.88,30029
EBRO,20220310,16.46,16.62,16.22,16.46,73535
ECR,20220310,2.89,2.95,2.845,2.855,206805
EDR,20220310,7.19,7.2,6.92,7.14,128792
EEP,20220310,0.57,0.57,0.57,0.57,10000
EIDF,20220310,27.4,27.8,26.2,27.6,8306
ELE,20220310,18.7,18.84,18.15,18.435,1268539
ELZ,20220310,0.2555,0.2555,0.2405,0.2545,65931
ENC,20220310,2.962,3.086,2.962,3.066,2675328
END,20220310,3.15,3.17,3.1,3.15,34400
ENER,20220310,4.86,4.93,4.86,4.87,26931
ENG,20220310,20.13,20.43,19.78,20.03,1502111
ENO,20220310,10.85,11.1,10.65,10.95,19944
EZE,20220310,0.1418,0.142,0.1344,0.14,1353243
FACE,20220310,2.74,2.82,2.6,2.82,22406
FAE,20220310,3.288,3.288,3.21,3.238,374620
FCC,20220310,9.65,9.93,9.65,9.84,73586
FDR,20220310,25.35,25.7,24.8,24.95,579718
FER,20220310,24.09,24.38,23.44,23.82,1169175
GALQ,20220310,1.32,1.32,1.3,1.3,7266
GAM,20220310,19.27,19.76,18.145,18.39,2098263
GAS,20220310,24.88,25.13,24.33,25.03,620315
GCO,20220310,27.4,27.4,26.1,26.75,80962
GEST,20220310,3.028,3.052,2.894,2.902,894475
GIGA,20220310,9,9,9,9,50
GRE,20220310,30.75,31.1,29.8,30.5,76439
GRF,20220310,16.59,16.68,15.98,16.185,666723
GRF.P,20220310,10.35,10.5,10.17,10.24,230519
GRN,20220310,13.95,14,13.95,14,977
GSJ,20220310,4.1,4.19,4.045,4.085,8399
HLZ,20220310,10.3,10.6,10,10.4,5356
HOME,20220310,11.66,11.66,10.96,11.24,80715
IAG,20220310,1.622,1.635,1.534,1.5735,39863355
IBE,20220310,9.73,9.816,9.438,9.67,16075948
IBG,20220310,15.8,16,15.7,15.75,8195
IDR,20220310,8.95,9.21,8.755,8.825,986757
IFF,20220310,0.57,0.57,0.57,0.57,3000
INDDT,20220310,6881.1,6918.4,6797.5,6878.7,63170
ISE,20220310,0.63,0.663,0.618,0.62,12089
ISUR,20220310,8,8,7.94,7.94,1150
ITX,20220310,22.52,22.58,21.25,21.57,4836525
IZER,20220310,7.38,7.38,7.2,7.34,1361
LDA,20220310,1.45,1.4785,1.4105,1.437,1162206
LGT,20220310,10.6,10.6,10.5,10.5,1668
LIB,20220310,1.36,1.36,1.36,1.36,533
LLN,20220310,2.95,3.24,2.94,3.15,102349
LLYC,20220310,13,13,13,13,565
LOG,20220310,15.79,15.95,15.69,15.92,390852
LRE,20220310,4.925,5.03,4.86,4.955,33999
MAKS,20220310,18.4,18.5,18.2,18.4,506
MAP,20220310,1.76,1.7705,1.719,1.7535,3678877
MCM,20220310,11.58,11.88,11.58,11.82,13326
MDF,20220310,0.786,0.79,0.74,0.7645,358769
MEL,20220310,6.1,6.194,5.97,6.064,1274996
MIO,20220310,6.8,6.8,6.8,6.8,1000
MONI,20220310,0.29,0.29,0.29,0.29,6
MRL,20220310,9.462,9.606,9.366,9.488,736469
MTB,20220310,1.28,1.28,1.28,1.28,266
MTS,20220310,27.215,27.29,26.6,26.79,911138
MVC,20220310,5.99,6.09,5.93,6.09,33721
NBI,20220310,5.35,5.35,5.35,5.35,740
NEA,20220310,5.9,5.96,5.68,5.8,14628
NHH,20220310,3.18,3.25,3.17,3.215,59248
NTH,20220310,1.99,1.99,1.96,1.985,32711
NTX,20220310,3.48,3.56,3.4,3.54,4577
NXT,20220310,0.426,0.439,0.426,0.43,25658
NYE,20220310,0.0029,0.003,0.0028,0.0028,20145500
OHL,20220310,0.855,0.876,0.846,0.8545,2447162
OLE,20220310,0.325,0.348,0.325,0.338,9307717
ORY,20220310,2.6,2.65,2.55,2.555,168736
PANG,20220310,1.63,1.63,1.63,1.63,200
PAR,20220310,6,6,5.93,5.95,2118
PHM,20220310,59.82,61.46,58.72,59.1,116608
PRM,20220310,14.2,14.3,13.25,13.5,5416
PRO,20220310,19,19,18.7,18.85,411
PRS,20220310,0.619,0.637,0.619,0.629,33066
PSG,20220310,1.94,1.977,1.919,1.933,1003120
PSI,20220310,5596.88,5597.55,5463.78,5512.37,5512
PVA,20220310,0.383,0.399,0.383,0.399,9531
R4,20220310,9.7,9.8,9.6,9.74,2038
REE,20220310,17.91,18.03,17.63,17.985,1878365
REN,20220310,1.94,1.945,1.875,1.89,14312
REP,20220310,11.796,11.988,11.708,11.824,8048141
RIO,20220310,2.94,3.12,2.94,3.1,800
RJF,20220310,2.81,2.96,2.81,2.855,11726
RLIA,20220310,0.796,0.81,0.796,0.81,1783
ROVI,20220310,69.1,70.2,68.7,68.9,82273
SAB,20220310,0.6778,0.6972,0.6408,0.684,86786768
SAN,20220310,2.892,2.922,2.8135,2.853,59094246
SCYR,20220310,2,2.016,1.969,2,2824321
SLR,20220310,19.8,20.72,19.555,20.09,1660830
SNG,20220310,3.75,3.81,3.69,3.8,3980
SOL,20220310,5.61,6,5.6,5.755,472077
SPH,20220310,8.9,8.96,8.86,8.86,632
TEF,20220310,3.9865,4.0275,3.9255,4.002,13518832
TL5,20220310,4.5,4.77,4.494,4.73,963090
TLGO,20220310,4.18,4.18,3.975,4.02,156083
TRE,20220310,8,8.16,7.835,8.095,206773
TRG,20220310,0.32,0.329,0.3105,0.319,288412
TUB,20220310,1.642,1.704,1.634,1.684,86016
UBS,20220310,0.0135,0.0136,0.0132,0.0135,5724413
UNI,20220310,0.8785,0.881,0.836,0.8605,8576042
VER,20220310,3.595,3.595,3.52,3.55,1261
VID,20220310,62.4,63.7,61.9,62.8,66222
VIS,20220310,52,52.65,51,52.2,122171
VOC,20220310,0.902,0.928,0.9,0.928,13709
YAC1,20220310,1.32,1.34,1.3,1.33,32860
YLFG,20220310,5.2,5.2,5.15,5.15,1986
YQPQ,20220310,1.09,1.09,1.09,1.09,5660
ZOT,20220310,7.05,7.06,7.05,7.05,432419