A3M,20220329,3.8,3.838,3.742,3.82,322871
ACS,20220329,24.93,25.1,24.75,24.93,879936
ACX,20220329,10.285,10.3,10.1,10.27,1350393
ADL,20220329,0.38,0.41,0.379,0.4,311674
ADX,20220329,1.32,1.32,1.25,1.261,840274
ADZ,20220329,3.64,3.65,3.52,3.6,3147
AEDAS,20220329,25.45,25.45,23.95,24,7856
AENA,20220329,148.75,150.6,147.55,150.2,113071
AGIL,20220329,5.9,5.94,5.76,5.94,5719
AI,20220329,0.0856,0.0888,0.0842,0.0864,2541987
AIR,20220329,109.36,113.6,108.96,113.14,11906
ALB,20220329,52.1,53.4,52.1,53.4,12426
ALC,20220329,24,24,24,24.4,150
ALM,20220329,12.48,12.53,11.71,11.75,666050
ALNT,20220329,16.6,16.9,16.6,16.7,6547
ALQ,20220329,5.5,5.5,5.5,5.5,754
AMP,20220329,0.2515,0.254,0.2465,0.253,4064853
AMS,20220329,57.06,61.04,57.02,60.7,1100129
ANA,20220329,171.1,173.1,168.4,169.6,100238
ANE,20220329,33.75,33.75,32.21,32.47,209384
APAM,20220329,41.26,41.58,40.65,41.55,2620
APPS,20220329,7.515,7.76,7.48,7.7,171602
ARM,20220329,9.68,9.8,9.5,9.64,825
ART,20220329,3.19,3.19,2.99,3.09,15859
ATRY,20220329,7.58,7.7,7.44,7.66,37812
AZK,20220329,5.52,5.54,5.5,5.5,1955
BBVA,20220329,5.23,5.553,5.208,5.501,24501758
BKT,20220329,5.24,5.46,5.206,5.45,3740179
BKY,20220329,0.39,0.396,0.332,0.336,28006018
CABK,20220329,3.078,3.164,3.035,3.163,16581598
CAF,20220329,30,30.9,29.95,30.9,52641
CASH,20220329,0.596,0.61,0.596,0.605,907155
CBAV,20220329,20.8,21.2,19.9,21.2,2191
CCEP,20220329,44.96,46,44.74,45.42,3881
CEV,20220329,6.75,6.75,6.75,6.75,500
CIE,20220329,20.32,21.42,20.12,21.42,392942
CITY,20220329,0.85,0.85,0.85,0.85,530
CLE,20220329,0.29,0.29,0.29,0.29,10000
CLNX,20220329,43.79,44.31,43.54,44.03,1066677
CLR,20220329,1.46,1.56,1.46,1.51,54106
COL,20220329,8.31,8.33,8.125,8.31,1174385
COM,20220329,1.84,2.1,1.84,2.08,129010
DIA,20220329,0.0132,0.0145,0.0131,0.0141,162440127
DOM,20220329,4.05,4.145,4.04,4.115,128526
EAT,20220329,4.43,4.774,4.304,4.748,57822
EBRO,20220329,16.12,16.3,16.12,16.22,55128
ECR,20220329,3.185,3.195,3.115,3.16,217144
EDR,20220329,7.97,8.17,7.97,8.05,162205
EEP,20220329,0.57,0.57,0.57,0.57,5000
EIDF,20220329,29,29.3,27.5,29.2,15798
ELE,20220329,19,19.23,18.915,19.16,1103494
ELZ,20220329,0.2765,0.284,0.274,0.284,63701
ENC,20220329,3.35,3.396,3.21,3.224,972510
END,20220329,3.24,3.25,3.1,3.23,6661
ENER,20220329,5,5.15,4.935,5.06,9061
ENG,20220329,20.33,20.4,19.655,19.77,1205706
ENO,20220329,10.9,10.9,10.65,10.8,36628
ENRS,20220329,5.22,5.34,4.96,5.34,7071
EZE,20220329,0.145,0.149,0.1442,0.1454,717073
FACE,20220329,2.9,2.98,2.85,2.91,7540
FAE,20220329,3.618,3.7,3.51,3.668,612574
FCC,20220329,11,11.06,10.94,10.96,51962
FDR,20220329,26.75,28,26.75,27.8,302745
FER,20220329,24.43,24.81,24.15,24.59,936605
GALQ,20220329,1.31,1.32,1.3,1.32,20165
GAM,20220329,15.76,15.915,15.535,15.805,2199226
GAS,20220329,26.98,27.12,26.21,26.62,358327
GCO,20220329,28.5,29.15,28.05,28.9,43487
GEST,20220329,3.09,3.3,3.09,3.272,840253
GIGA,20220329,9.2,9.2,9.18,9.2,2580
GRE,20220329,32.95,33.7,32.4,33.1,68787
GRF,20220329,15.5,15.675,15.395,15.625,847625
GRF.P,20220329,9.715,9.935,9.615,9.68,201496
GRN,20220329,13.7,13.95,13.55,13.95,2808
GSJ,20220329,4.585,4.7,4.56,4.65,64694
HLZ,20220329,10.6,11,10.6,10.95,4134
HOME,20220329,11.92,12.08,11.86,12.06,77920
IAG,20220329,1.7035,1.779,1.687,1.766,33210115
IBE,20220329,9.82,10.04,9.762,9.982,11676962
IBG,20220329,15.85,15.9,15.7,15.75,18819
IDR,20220329,10.01,10.33,10.01,10.23,751632
INDDT,20220329,7270.8,7307.9,7249.1,7307.9,52375
ISE,20220329,0.63,0.639,0.626,0.639,18150
ISUR,20220329,8.3,8.3,8.3,8.3,576
ITX,20220329,20.72,21.43,20.65,21.28,6260790
IZER,20220329,7.74,8.16,7.7,8.16,7077
KOM,20220329,1.8,1.8,1.8,1.8,150
LDA,20220329,1.446,1.446,1.412,1.444,937617
LGT,20220329,10.7,11.3,10.7,11.2,1473
LLN,20220329,3.92,3.95,3.85,3.9,29903
LOG,20220329,17,17.08,16.9,17.04,296729
LRE,20220329,5.1,5.18,4.97,5.17,117844
MAKS,20220329,20,20,20,19.9,200
MAP,20220329,1.9,1.93,1.9,1.93,2866547
MCM,20220329,12.42,12.52,12.4,12.4,11656
MDF,20220329,0.95,0.973,0.92,0.9595,1487523
MEL,20220329,6.694,6.952,6.672,6.952,1088057
MONI,20220329,0.298,0.298,0.298,0.298,7000
MRL,20220329,10.75,10.81,10.595,10.76,953240
MTB,20220329,1.28,1.31,1.28,1.31,2635
MTS,20220329,30.66,30.78,29.215,29.975,797653
MVC,20220329,7.67,7.74,7.67,7.69,113982
NEA,20220329,5.9,5.9,5.74,5.74,1082
NHH,20220329,3.265,3.485,3.265,3.485,75234
NTH,20220329,1.87,1.895,1.72,1.805,88357
NTX,20220329,3.5,3.5,3.5,3.5,500
NXT,20220329,0.44,0.444,0.431,0.436,103809
NYE,20220329,0.0029,0.0031,0.0028,0.0031,76604400
OHL,20220329,0.928,0.977,0.9245,0.9725,5750671
OLE,20220329,0.38,0.3904,0.361,0.368,3596935
ORY,20220329,2.735,2.735,2.65,2.66,132871
PANG,20220329,1.65,1.65,1.65,1.65,3235
PAR,20220329,6.37,6.4,6.37,6.4,4400
PHM,20220329,68.7,68.7,66.2,67.66,71866
PRM,20220329,14.4,14.55,14.4,14.55,977
PRO,20220329,18.4,18.5,18.4,18.4,990
PRS,20220329,0.65,0.655,0.643,0.65,235571
PSG,20220329,2.04,2.058,2.008,2.054,347971
PSI,20220329,5904.94,5964.38,5893.84,5918.53,5918
PVA,20220329,0.4,0.409,0.4,0.404,53283
R4,20220329,9.9,9.9,9.86,9.9,3186
REE,20220329,17.995,18.075,17.715,17.94,1210224
REN,20220329,1.86,1.865,1.825,1.825,50331
REP,20220329,12,12.17,11.622,11.772,6530273
RIO,20220329,3.1,3.1,3.02,3.06,260
RJF,20220329,3.08,3.12,3.08,3.095,29033
RLIA,20220329,0.82,0.836,0.82,0.836,1104
ROVI,20220329,68.1,69.3,66.7,67.5,77210
SAB,20220329,0.7634,0.804,0.7512,0.8016,55513110
SAN,20220329,3.138,3.263,3.114,3.2485,61359908
SCYR,20220329,2.12,2.212,2.12,2.212,2727987
SEC,20220329,6.6,6.6,6.6,6.6,200
SLR,20220329,20.64,20.82,18.635,18.7,1664434
SNG,20220329,4,4.2,4,4.2,12369
SOL,20220329,5.19,5.345,4.914,5.05,342713
SPH,20220329,9,9.16,9,9.14,4350
TEF,20220329,4.327,4.4105,4.315,4.356,15124860
TL5,20220329,4.63,4.692,4.63,4.652,540584
TLGO,20220329,4.05,4.105,4.025,4.065,333652
TRE,20220329,8.89,8.895,8.32,8.425,280554
TRG,20220329,0.363,0.3685,0.3575,0.36,470261
TUB,20220329,1.858,1.858,1.8,1.81,161810
UBS,20220329,0.0138,0.0139,0.0135,0.0139,3395257
UNI,20220329,0.93,0.967,0.9135,0.967,3390869
VER,20220329,3.455,3.495,3.455,3.555,12
VID,20220329,64.8,64.9,63.7,64.8,100051
VIS,20220329,53.9,54.25,53.5,53.9,34844
VOC,20220329,0.938,1.01,0.938,1.01,39877
VYT,20220329,3.28,3.28,3.12,3.12,4128
YAC1,20220329,1.32,1.32,1.32,1.32,35155
YADV,20220329,9.65,9.65,9.65,9.65,200
YATO,20220329,9.95,9.95,9.95,9.95,10000
YGOP,20220329,15.6,15.6,15.6,15.6,19230
YHSP,20220329,5.65,5.65,5.65,5.65,1755
YVBA,20220329,6.8,6.85,6.8,6.85,1500
YVIT,20220329,11.3,11.3,11.3,11.3,2716
ZOT,20220329,7.05,7.07,7.05,7.07,173193