A3M,20220314,3.654,3.7,3.628,3.692,446756
ACS,20220314,23.68,24.07,23.61,23.91,1361223
ACX,20220314,9.544,9.744,9.372,9.63,1243260
ADL,20220314,0.381,0.392,0.38,0.38,111010
ADX,20220314,1.39,1.4,1.329,1.34,868253
ADZ,20220314,3.25,3.5,3.25,3.45,4084
AEDAS,20220314,23.1,23.75,22.75,23.3,2868
AENA,20220314,135.7,139,135.5,137.55,133343
AGIL,20220314,6.24,6.6,6.24,6.4,8583
AI,20220314,0.0816,0.0827,0.0793,0.0825,2341788
AIR,20220314,105.8,107.5,104,104,10552
ALB,20220314,52.1,53.4,52.1,52.9,9613
ALC,20220314,22.8,22.8,22.8,22.8,299
ALM,20220314,11.89,12.27,11.82,12.24,337524
ALNT,20220314,16,16,15.95,15.95,18834
ALQ,20220314,5.5,5.5,5.5,5.5,1511
AMP,20220314,0.206,0.2115,0.2025,0.2025,2543893
AMS,20220314,53.62,54.46,53,53.42,574112
ANA,20220314,162.6,165.3,157.7,158,100997
ANE,20220314,32.38,32.44,30.93,31.55,173915
APAM,20220314,42,42.72,41.7,42.22,2966
APPS,20220314,6.95,7.16,6.9,7.07,843687
ARM,20220314,8.9,8.98,8.9,8.98,3013
ART,20220314,3.29,3.3,3.15,3.15,13547
ATRY,20220314,7.7,7.78,7.5,7.5,12841
AZK,20220314,5.4,5.4,5.34,5.4,2915
BBVA,20220314,5,5.155,4.9855,5.105,19986641
BKT,20220314,5.042,5.116,4.99,5.046,3538274
BKY,20220314,0.1872,0.2188,0.1872,0.21,26618186
CABK,20220314,2.975,3.048,2.958,3.023,13644318
CAF,20220314,31.9,32.85,31.9,32.5,26988
CASH,20220314,0.635,0.638,0.614,0.619,419227
CBAV,20220314,20,21.4,20,20.6,7235
CCEP,20220314,42,43.54,41.82,43.18,2209
CEV,20220314,6.65,6.65,6.65,6.65,157
CIE,20220314,20,20.12,19.56,19.68,282505
CITY,20220314,0.78,0.857,0.78,0.857,18700
CLE,20220314,0.3,0.3,0.3,0.3,10000
CLNX,20220314,42.09,42.26,41.33,41.42,1750260
CLR,20220314,1.41,1.55,1.41,1.48,22445
COL,20220314,7.98,8.115,7.86,7.995,740261
COM,20220314,1.625,1.635,1.56,1.615,88057
DIA,20220314,0.0123,0.0125,0.0118,0.012,85011313
DOM,20220314,3.79,3.825,3.705,3.785,246835
EAT,20220314,4.05,4.1,3.932,3.95,3545
EBRO,20220314,16.26,16.26,16.08,16.12,83775
ECR,20220314,2.915,3.005,2.895,2.91,170867
EDR,20220314,7.48,7.76,7.37,7.53,129372
EIDF,20220314,27.5,27.8,27.4,27.7,1925
ELE,20220314,18.575,18.73,18.465,18.515,719220
ELZ,20220314,0.278,0.28,0.27,0.279,47170
ENC,20220314,3.26,3.316,3.142,3.186,2399378
END,20220314,3.45,3.45,3.1,3.1,49004
ENER,20220314,5.1,5.18,4.605,4.605,61664
ENG,20220314,20.08,20.18,19.63,19.695,937031
ENO,20220314,11.1,11.25,11,11.15,47949
EZE,20220314,0.1538,0.1564,0.1474,0.1528,1320645
FACE,20220314,3.02,3.15,2.98,3.05,50308
FAE,20220314,3.294,3.348,3.264,3.332,362772
FCC,20220314,9.9,10.3,9.9,10.18,25643
FDR,20220314,25.6,26.15,25.4,25.75,374299
FER,20220314,24.67,25.1,24.6,24.86,724027
GALQ,20220314,1.37,1.385,1.31,1.31,3403
GAM,20220314,19.175,19.19,18.455,18.54,1597030
GAS,20220314,24.81,25.04,23.7,24.09,638718
GCO,20220314,27.9,28.15,27.45,27.7,17662
GEST,20220314,2.97,3.168,2.97,3.084,1080822
GIGA,20220314,9.06,9.46,9.06,9.3,3860
GRE,20220314,30.35,31.2,28.9,28.9,81997
GRF,20220314,16.22,16.32,16.015,16.205,1030068
GRF.P,20220314,10.32,10.52,10.27,10.49,219744
GRN,20220314,14.45,14.45,12.9,12.9,14063
GSJ,20220314,4.025,4.13,3.99,4.015,49641
HLZ,20220314,10.3,10.5,10.1,10.1,1327
HOME,20220314,11.5,11.74,11.5,11.74,41565
IAG,20220314,1.6305,1.668,1.611,1.628,26715747
IBE,20220314,9.93,10.055,9.82,9.86,12112992
IBG,20220314,15.85,16,15.75,16,4746
IDR,20220314,9.06,9.63,9.06,9.57,1021669
IFF,20220314,0.58,0.58,0.58,0.58,10988
INDDT,20220314,6978.8,7026.5,6942.2,6964.7,60738
ISE,20220314,0.612,0.649,0.612,0.63,6673
ISUR,20220314,8,8,8,8,458
ITX,20220314,22.16,22.9,22,22.23,3942612
IZER,20220314,7.28,7.34,7.02,7.22,6294
KOM,20220314,1.9,1.9,1.9,1.9,2000
LDA,20220314,1.45,1.4725,1.43,1.4455,858174
LGT,20220314,10.55,10.65,10.55,10.6,905
LIB,20220314,1.38,1.38,1.38,1.38,150
LLN,20220314,3.2,3.7,3.2,3.6,104262
LLYC,20220314,13,13,13,13,700
LOG,20220314,16.11,16.48,16.11,16.44,399229
LRE,20220314,4.985,5.06,4.94,4.97,39675
MAKS,20220314,18.4,18.6,18.4,18.4,382
MAP,20220314,1.8,1.8225,1.787,1.807,4979838
MCM,20220314,11.62,12.16,11.62,12.02,12796
MDF,20220314,0.7605,0.8095,0.7605,0.764,687337
MEL,20220314,6.39,6.598,6.218,6.246,1051860
MIO,20220314,6.75,6.75,6.6,6.6,988
MONI,20220314,0.284,0.284,0.284,0.284,4
MRL,20220314,9.8,10.02,9.72,9.806,769763
MTS,20220314,27.6,28.105,26.955,27.845,650671
MVC,20220314,6.28,6.5,6.17,6.48,54748
NBI,20220314,5.2,5.2,5.2,5.2,200
NEA,20220314,5.7,5.78,5.7,5.78,1365
NHH,20220314,3.34,3.36,3.22,3.28,57001
NTH,20220314,2,2.08,2,2.07,202182
NTX,20220314,3.54,3.54,3.54,3.54,259
NXT,20220314,0.429,0.438,0.421,0.429,103195
NYE,20220314,0.003,0.0031,0.0029,0.0029,25044600
OHL,20220314,0.8995,0.923,0.889,0.895,2881137
OLE,20220314,0.3988,0.4172,0.3924,0.4098,21571932
ORY,20220314,2.56,2.59,2.53,2.535,99180
PAR,20220314,6,6.3,5.92,5.92,10336
PHM,20220314,59.74,60.9,58.96,60.5,79246
PRM,20220314,13.9,13.9,13.8,13.8,106
PRO,20220314,18.9,18.9,18.8,18.8,400
PRS,20220314,0.621,0.645,0.61,0.62,100828
PSG,20220314,1.981,2.036,1.981,1.99,637378
PSI,20220314,5608.05,5640.19,5566.42,5577.21,5577
PVA,20220314,0.39,0.392,0.3805,0.39,82127
R4,20220314,9.8,9.8,9.64,9.64,107
RBT,20220314,1.96,2.04,1.96,2.04,1556
REE,20220314,17.93,17.93,17.22,17.28,1428008
REN,20220314,1.865,1.905,1.855,1.905,13232
REP,20220314,11.636,11.664,11.268,11.454,7836439
RIO,20220314,3.22,3.22,3,3.18,3391
RJF,20220314,2.93,2.93,2.77,2.77,6342
RLIA,20220314,0.796,0.806,0.796,0.806,33950
ROVI,20220314,70,71.6,68.9,71.2,107361
SAB,20220314,0.7132,0.731,0.7028,0.725,52811546
SAN,20220314,2.903,2.97,2.888,2.955,51414641
SCYR,20220314,2.024,2.07,2.02,2.02,2101505
SLR,20220314,20.61,20.77,19.645,19.65,1406662
SNG,20220314,3.75,3.75,3.69,3.72,2350
SOL,20220314,5.7,5.75,5.355,5.355,480493
SPH,20220314,8.94,9.1,8.88,8.9,1076
TEF,20220314,4.03,4.068,3.9965,4.014,20656844
TL5,20220314,5.2,5.27,5.105,5.12,349131
TLGO,20220314,4.12,4.185,4.05,4.1,287728
TRE,20220314,8.04,8.265,7.76,7.78,299823
TRG,20220314,0.329,0.33,0.319,0.3205,199880
TUB,20220314,1.698,1.76,1.67,1.67,234643
UBS,20220314,0.0137,0.0137,0.0133,0.0134,7076297
UNI,20220314,0.856,0.8865,0.856,0.8835,3788042
VER,20220314,3.525,3.735,3.525,3.735,420
VID,20220314,63.7,65.6,63,65.2,53310
VIS,20220314,52.3,53.6,52,53.35,42059
VOC,20220314,0.944,0.944,0.92,0.932,40843
YAC1,20220314,1.32,1.32,1.32,1.32,5000
YADV,20220314,9.65,9.65,9.65,9.65,200
YGOP,20220314,15.9,15.9,15.9,15.9,200
YQPQ,20220314,1.08,1.08,1.08,1.08,5000
ZOT,20220314,7.05,7.06,7.05,7.06,336565