A3M,20220317,3.92,3.966,3.838,3.852,537973
ACS,20220317,24.52,24.7,24.32,24.64,985627
ACX,20220317,10.2,10.415,10.02,10.16,1140312
ADL,20220317,0.375,0.38,0.357,0.37,212795
ADX,20220317,1.368,1.368,1.291,1.314,1180137
ADZ,20220317,3.42,3.85,3.42,3.55,6793
AEDAS,20220317,23.15,24.55,23.15,24.4,2993
AENA,20220317,139.5,141.95,139.05,141.65,149173
AGIL,20220317,6.1,6.4,6.1,6.4,6167
AI,20220317,0.0874,0.0929,0.086,0.089,6215343
AIR,20220317,107.3,108.26,105,107.26,7249
ALB,20220317,53.6,54.2,53.2,53.7,17533
ALC,20220317,23,23.4,23,23.4,530
ALM,20220317,11.86,12,11.7,11.95,250612
ALNT,20220317,15.95,15.95,15.8,15.8,387
AMP,20220317,0.2215,0.225,0.212,0.2135,3861205
AMS,20220317,55.14,55.68,54.48,55.46,833269
ANA,20220317,161.8,164.6,159.9,163.3,145231
ANE,20220317,32.6,32.72,31.88,32.4,67688
APAM,20220317,43.46,44,43,43,743
APPS,20220317,7.45,7.5,7.26,7.365,272595
ARM,20220317,9,9.44,9,9.4,4049
ART,20220317,3.25,3.25,3.02,3.09,34820
ATRY,20220317,7.74,8.1,7.74,8.06,12949
AZK,20220317,5.4,5.66,5.38,5.6,2488
BAIN,20220317,2.68,2.68,2.68,2.68,150
BBVA,20220317,5.389,5.42,5.221,5.292,22001437
BKT,20220317,5.406,5.436,5.214,5.354,3480241
BKY,20220317,0.3108,0.3488,0.281,0.3004,61087674
CABK,20220317,3.248,3.269,3.151,3.209,18305723
CAF,20220317,32.9,33.2,31.85,32,46668
CASH,20220317,0.62,0.649,0.62,0.644,726993
CBAV,20220317,20,20.2,19.8,20,947
CCEP,20220317,44.72,45.46,44.32,44.64,3416
CIE,20220317,21.36,21.36,20.5,20.92,385812
CITY,20220317,0.87,0.898,0.85,0.898,3300
CLNX,20220317,41.7,43.1,41.48,43.1,1752447
CLR,20220317,1.46,1.56,1.46,1.56,38137
CMM,20220317,2.14,2.14,2.1,2.1,2000
COL,20220317,8,8.21,8,8.16,815518
COM,20220317,1.74,1.78,1.685,1.74,20394
DIA,20220317,0.0136,0.0136,0.0127,0.0128,113354388
DOM,20220317,3.93,3.935,3.83,3.86,113031
EAT,20220317,4.4,4.4,4.104,4.38,8329
EBRO,20220317,16.4,16.48,16.08,16.14,169740
ECR,20220317,2.93,3.03,2.93,2.98,241099
EDR,20220317,8.15,8.25,7.81,7.97,155411
EEP,20220317,0.56,0.56,0.56,0.56,3000
EIDF,20220317,27.9,28.3,27.4,28.3,5625
ELE,20220317,18.17,18.575,17.9,18.575,1485427
ELZ,20220317,0.3,0.3,0.283,0.2975,58747
ENC,20220317,3.13,3.172,3.112,3.13,949996
END,20220317,3.42,3.64,3.28,3.4,33981
ENER,20220317,4.91,4.91,4.62,4.625,12787
ENG,20220317,19.67,20.06,19.53,20,1053944
ENO,20220317,11.1,11.25,11.05,11.1,5158
ENRS,20220317,4.8,4.92,4.8,4.9,9549
EZE,20220317,0.1516,0.1538,0.1472,0.1494,621488
FACE,20220317,3.07,3.14,2.905,3.06,29283
FAE,20220317,3.292,3.35,3.292,3.32,264163
FCC,20220317,10.38,10.38,10.16,10.3,31900
FDR,20220317,27.5,27.85,27,27.5,437669
FER,20220317,25.18,25.75,25.18,25.75,940319
GALQ,20220317,1.35,1.355,1.305,1.355,2000
GAM,20220317,18.6,18.815,17.84,18.11,1672955
GAS,20220317,24.27,24.61,23.98,24.41,698019
GCO,20220317,28,28,27.2,27.45,16625
GEST,20220317,3.306,3.348,3.196,3.204,641837
GIGA,20220317,9.48,9.5,9.3,9.3,2488
GRE,20220317,30.2,30.65,29.25,29.4,59982
GRF,20220317,15.605,15.745,15.465,15.53,909326
GRF.P,20220317,10.01,10.28,9.965,10.02,549457
GRN,20220317,13.3,13.95,13.2,13.4,9694
GSJ,20220317,4.195,4.25,4.115,4.25,31081
HLZ,20220317,10.3,10.3,10.3,10.3,365
HOME,20220317,11.66,12,11.66,12,91598
IAG,20220317,1.749,1.767,1.6605,1.676,29746578
IBE,20220317,9.722,9.814,9.568,9.806,11388090
IBG,20220317,15.95,16,15.75,15.85,2667
IDR,20220317,10,10.11,9.735,9.925,1033732
IFF,20220317,0.54,0.54,0.54,0.54,8000
INDDT,20220317,7089.9,7126.2,7056.7,7116.8,52337
ISE,20220317,0.606,0.639,0.606,0.62,6696
ISUR,20220317,8.18,8.2,8,8.08,9758
ITX,20220317,21.63,21.79,20.65,21.05,6781854
IZER,20220317,7.3,7.5,7.2,7.5,14030
LDA,20220317,1.431,1.462,1.423,1.432,456593
LGT,20220317,10.9,11,10.9,11,1152
LIB,20220317,1.38,1.38,1.38,1.38,92
LLN,20220317,3.66,3.7,3.5,3.56,51527
LLYC,20220317,13,13,13,13,2477
LOG,20220317,16.71,16.75,16.48,16.53,362806
LRE,20220317,5.09,5.16,4.99,4.99,45243
MAKS,20220317,18.6,18.7,18.6,18.6,350
MAP,20220317,1.8675,1.874,1.84,1.8535,3172264
MCM,20220317,12.1,12.34,12.04,12.08,9483
MDF,20220317,0.7855,0.787,0.751,0.7745,234166
MEL,20220317,6.76,6.79,6.564,6.602,792855
MONI,20220317,0.284,0.284,0.284,0.284,44
MRL,20220317,10.165,10.335,10.105,10.295,1082200
MTB,20220317,1.3,1.3,1.3,1.3,500
MTS,20220317,29,29.4,28.34,28.965,596737
MVC,20220317,6.5,6.51,6.25,6.34,105335
NBI,20220317,5.3,5.4,5.2,5.2,1756
NEA,20220317,5.88,5.88,5.72,5.76,301
NHH,20220317,3.4,3.52,3.3,3.305,83759
NTH,20220317,2.02,2.04,1.975,2.03,57390
NTX,20220317,3.54,3.54,3.54,3.54,500
NXT,20220317,0.417,0.45,0.417,0.433,161417
NYE,20220317,0.0032,0.004,0.0031,0.0034,608117100
OHL,20220317,0.91,0.922,0.902,0.9135,2118156
OLE,20220317,0.3818,0.4,0.361,0.3616,8478678
ORY,20220317,2.77,2.78,2.64,2.74,71792
PANG,20220317,1.7,1.74,1.7,1.74,1273
PAR,20220317,6.27,6.28,6.27,6.28,997
PHM,20220317,61,63.32,60.94,62.56,102878
PRM,20220317,14.4,14.6,14.3,14.55,3281
PRO,20220317,18.7,18.7,18.1,18.5,1951
PRS,20220317,0.61,0.624,0.61,0.617,52721
PSG,20220317,2.024,2.042,1.981,2,374833
PSI,20220317,5622.33,5708.54,5650.06,5681.93,5681
PVA,20220317,0.393,0.4015,0.39,0.4,47250
R4,20220317,9.8,9.8,9.68,9.7,1238
REE,20220317,17.22,17.44,16.98,17.44,1138723
REN,20220317,1.85,1.87,1.835,1.87,22485
REP,20220317,11.336,11.548,11.276,11.492,6769284
RIO,20220317,3.04,3.06,3.04,3.06,156
RJF,20220317,2.78,2.83,2.78,2.82,4660
RLIA,20220317,0.798,0.81,0.798,0.798,1693
ROVI,20220317,67.2,67.7,66.8,67.6,134753
SAB,20220317,0.778,0.7782,0.7316,0.7464,50456474
SAN,20220317,3.165,3.1885,3.091,3.1405,56509404
SCYR,20220317,2.08,2.094,2.05,2.084,2021679
SEC,20220317,6.8,6.8,6.8,6.8,264
SLR,20220317,19.28,19.78,19.12,19.425,639699
SNG,20220317,3.71,3.98,3.69,3.98,12888
SOL,20220317,5.1,5.235,5.07,5.1,248833
SPH,20220317,8.9,8.9,8.9,8.9,99
TEF,20220317,4.138,4.197,4.1025,4.19,15698020
TL5,20220317,4.872,4.92,4.534,4.648,2197920
TLGO,20220317,4.295,4.305,4.2,4.225,111873
TRE,20220317,7.93,8.15,7.84,8.09,249543
TRG,20220317,0.35,0.369,0.3405,0.341,1266834
TUB,20220317,1.71,1.738,1.702,1.702,35777
UBS,20220317,0.014,0.0146,0.0138,0.0139,27485756
UNI,20220317,0.9415,0.949,0.9185,0.927,3330710
VER,20220317,3.565,3.64,3.54,3.64,2969
VID,20220317,65.5,66.6,64,64.6,48866
VIS,20220317,54,54.3,53.5,53.7,19697
VOC,20220317,0.934,0.968,0.934,0.938,4314
VYT,20220317,2.46,2.58,2.46,2.58,13723
YAC1,20220317,1.32,1.32,1.32,1.32,7300
YADV,20220317,9.65,9.65,9.65,9.65,200
YATO,20220317,9.55,9.6,9.55,9.6,5295
YGOP,20220317,15.9,15.9,15.9,15.9,200
YORE,20220317,1.07,1.07,1.07,1.07,4000
YQPQ,20220317,1.05,1.05,1.05,1.05,9000
YTAR,20220317,63,63,63,63,30
ZOT,20220317,7.05,7.06,7.05,7.05,199595