A3M,20220316,3.74,3.91,3.71,3.908,698785
ACS,20220316,24.3,24.67,24.2,24.4,1467711
ACX,20220316,9.79,10.16,9.74,10.135,1555969
ADL,20220316,0.385,0.389,0.35,0.36,247078
ADX,20220316,1.368,1.37,1.3,1.328,1033859
ADZ,20220316,3.27,3.42,3.27,3.42,25
AEDAS,20220316,23.45,23.95,23.4,23.8,2073
AENA,20220316,140,141.85,139.05,140.1,151396
AGIL,20220316,6.4,6.4,5.9,6.18,7510
AI,20220316,0.0858,0.086,0.0835,0.0845,1445283
AIR,20220316,105,109.2,105,107.44,18558
ALB,20220316,52.7,53.8,52.6,53.4,12160
ALC,20220316,23,23,22.6,22.6,1001
ALM,20220316,11.74,11.88,11.7,11.88,236224
ALNT,20220316,15.75,16.15,15.75,15.8,12026
AMP,20220316,0.213,0.2195,0.2095,0.218,3837839
AMS,20220316,54.24,55.28,53.42,54.8,959905
ANA,20220316,163,163.9,158,159.7,111821
ANE,20220316,32,32.53,31.5,31.89,85776
APAM,20220316,41.5,43.02,41.5,43,3610
APPS,20220316,7.15,7.38,7.12,7.315,358636
ARM,20220316,9.12,9.5,9,9.5,3313
ART,20220316,3.36,3.36,3.3,3.3,9754
ATRY,20220316,7.6,7.78,7.56,7.64,18179
AZK,20220316,5.4,5.5,5.4,5.48,719
BBVA,20220316,5.275,5.45,5.244,5.372,28671614
BKT,20220316,5.238,5.5,5.186,5.356,7072446
BKY,20220316,0.242,0.309,0.236,0.2912,49070874
CABK,20220316,3.166,3.263,3.135,3.247,26443993
CAF,20220316,31.85,32.85,31.85,32.85,25497
CASH,20220316,0.617,0.625,0.612,0.62,697446
CBAV,20220316,20.2,20.4,19.6,20.2,7584
CCEP,20220316,43.24,45.32,43.24,45.1,2025
CEV,20220316,6.75,6.75,6.75,6.75,100
CIE,20220316,20.56,21.12,20.2,20.86,242446
CITY,20220316,0.87,0.893,0.85,0.893,4203
CLE,20220316,0.296,0.296,0.296,0.296,3500
CLNX,20220316,42.25,42.35,41.11,41.31,1619098
CLR,20220316,1.46,1.48,1.43,1.46,6199
COL,20220316,8.15,8.285,8.055,8.145,1253462
COM,20220316,1.71,1.79,1.7,1.765,41798
DIA,20220316,0.0118,0.0136,0.0117,0.0134,257883542
DOM,20220316,3.91,3.925,3.855,3.865,240533
EAT,20220316,4,4.22,3.85,4.22,34047
EBRO,20220316,16.1,16.38,16.06,16.36,74353
ECR,20220316,2.88,2.99,2.88,2.96,258870
EDR,20220316,7.76,8.3,7.57,8.15,475138
EEP,20220316,0.56,0.56,0.56,0.56,197
EIDF,20220316,27.8,27.9,27.4,27.9,2002
ELE,20220316,18.89,18.95,18.41,18.505,1385047
ELZ,20220316,0.27,0.309,0.2625,0.2995,397410
ENC,20220316,3.158,3.2,3.056,3.1,1549170
END,20220316,3.16,3.41,3.03,3.35,38054
ENER,20220316,4.81,4.81,4.61,4.695,23838
ENG,20220316,19.99,19.99,19.54,19.575,996284
ENO,20220316,11.3,11.3,11.1,11.25,10207
ENRS,20220316,4.74,4.85,4.74,4.8,6400
EZE,20220316,0.155,0.155,0.148,0.151,815476
FACE,20220316,3.05,3.075,2.96,3.05,14397
FAE,20220316,3.292,3.338,3.292,3.326,328565
FCC,20220316,10.26,10.4,10.22,10.24,30934
FDR,20220316,26.4,27.7,25.85,27.5,642126
FER,20220316,25.21,25.54,25.13,25.17,750101
GALQ,20220316,1.35,1.37,1.325,1.325,8526
GAM,20220316,18.5,18.54,17.655,18.485,1955684
GAS,20220316,24.61,24.9,24.12,24.28,761469
GCO,20220316,27,27.75,27,27.25,43102
GEST,20220316,3.198,3.358,3.13,3.302,1007893
GIGA,20220316,9.3,9.66,9.22,9.22,2143
GRE,20220316,30.1,30.1,29.35,29.9,34818
GRF,20220316,15.445,15.65,15.075,15.465,1312161
GRF.P,20220316,10.01,10.13,9.87,10,285710
GRN,20220316,13.95,13.95,13.35,13.35,517
GSJ,20220316,4.07,4.19,4.01,4.19,41854
HLZ,20220316,10.25,10.35,10,10.3,9240
HOME,20220316,11.66,11.7,11.56,11.64,68564
IAG,20220316,1.6975,1.74,1.677,1.723,38113700
IBE,20220316,9.96,10.015,9.688,9.774,16752512
IBG,20220316,16,16,15.75,15.95,18077
IDR,20220316,9.8,9.975,9.735,9.975,770926
IFF,20220316,0.54,0.54,0.54,0.54,15000
INDDT,20220316,7054.6,7112.4,7031.7,7063.9,73282
ISE,20220316,0.6,0.64,0.59,0.604,10961
ISUR,20220316,8.06,8.06,8,8,6561
ITX,20220316,22,22.31,21.36,21.37,7834433
IZER,20220316,7.3,7.3,7.16,7.16,347
LDA,20220316,1.43,1.46,1.43,1.44,753564
LGT,20220316,10.5,10.8,10.5,10.8,1224
LLN,20220316,3.41,3.7,3.39,3.66,59205
LLYC,20220316,13,13,13,13,500
LOG,20220316,16.45,16.71,16.38,16.67,307839
LRE,20220316,4.91,5.07,4.91,5,69019
MAKS,20220316,18.6,18.7,18.6,18.7,280
MAP,20220316,1.83,1.8575,1.8295,1.857,3930631
MCM,20220316,12,12.12,11.84,11.9,13446
MDF,20220316,0.77,0.782,0.751,0.782,469430
MEL,20220316,6.476,6.74,6.476,6.68,1206794
MIO,20220316,6.6,6.6,6.6,6.6,393
MONI,20220316,0.284,0.284,0.284,0.284,16
MRL,20220316,10.02,10.38,9.968,10.15,1267121
MTB,20220316,1.28,1.28,1.28,1.28,133
MTS,20220316,28.15,28.93,27.97,28.83,1026758
MVC,20220316,6.35,6.5,6.26,6.4,57404
NBI,20220316,5.15,5.15,5.15,5.15,100
NEA,20220316,5.78,5.88,5.7,5.88,2879
NHH,20220316,3.365,3.45,3.285,3.435,82071
NTH,20220316,2.1,2.14,2.1,2.14,174697
NTX,20220316,3.6,3.6,3.56,3.56,1535
NXT,20220316,0.415,0.423,0.412,0.418,64049
NYE,20220316,0.0029,0.0032,0.0028,0.003,106082200
OHL,20220316,0.9,0.913,0.8925,0.91,2786155
OLE,20220316,0.4,0.408,0.371,0.3716,14394009
ORY,20220316,2.59,2.8,2.555,2.7,169170
PANG,20220316,1.63,1.69,1.63,1.69,3250
PAR,20220316,6.03,6.14,6.03,6.14,2401
PHM,20220316,60.54,61.2,59.48,61.08,98765
PRM,20220316,14.35,14.4,13.85,14.4,2261
PRO,20220316,18.7,18.7,18.6,18.6,414
PRS,20220316,0.648,0.648,0.625,0.629,135843
PSG,20220316,1.984,2.032,1.95,2.028,1516421
PSI,20220316,5565.52,5650.1,5594.9,5605.6,5605
PVA,20220316,0.396,0.404,0.38,0.401,138758
R4,20220316,9.7,9.8,9.64,9.66,438
REE,20220316,17.57,17.625,17.155,17.175,1537255
REN,20220316,1.895,1.895,1.835,1.84,17698
REP,20220316,11.6,11.642,11.198,11.228,9226302
RIO,20220316,3.18,3.18,3.18,3.18,238
RJF,20220316,2.79,2.8,2.78,2.785,9480
RLIA,20220316,0.796,0.806,0.796,0.796,3013
ROVI,20220316,66.3,67.3,65.7,66.8,235954
SAB,20220316,0.741,0.7754,0.7282,0.7646,62840399
SAN,20220316,3.05,3.1895,3.0335,3.157,85388939
SCYR,20220316,2.068,2.078,2.052,2.054,1899755
SEC,20220316,7.1,7.1,7.1,7.1,353
SLR,20220316,19.595,19.68,18.895,19.21,958677
SNG,20220316,3.71,3.72,3.71,3.72,1974
SOL,20220316,5.4,5.465,5.06,5.115,427145
SPH,20220316,9.08,9.08,9.08,9.08,85
TEF,20220316,4.084,4.128,4.0375,4.1085,21956789
TL5,20220316,5.31,5.43,4.602,4.88,4915753
TLGO,20220316,4.205,4.25,4.185,4.21,114624
TRE,20220316,7.74,7.915,7.57,7.88,304068
TRG,20220316,0.32,0.35,0.319,0.341,1002079
TUB,20220316,1.698,1.74,1.676,1.724,158853
UBS,20220316,0.0135,0.014,0.0131,0.014,20213549
UNI,20220316,0.9,0.948,0.898,0.94,6730719
VER,20220316,3.72,3.72,3.56,3.7,12450
VID,20220316,63.3,65.1,62.9,64.9,49320
VIS,20220316,54.4,54.5,53.45,54.1,44704
VOC,20220316,0.904,0.97,0.904,0.938,25115
VYT,20220316,2.26,2.36,2.26,2.36,7482
YADV,20220316,9.65,9.65,9.65,9.65,200
YGOP,20220316,15.9,15.9,15.9,15.9,200
YHSP,20220316,5.75,5.75,5.75,5.75,854
YNUM,20220316,1.94,1.94,1.94,1.94,2740
YPR2,20220316,0.476,0.476,0.476,0.476,10505
YVBA,20220316,6.75,6.75,6.75,6.75,735
ZOT,20220316,7.06,7.06,7.05,7.06,318096