A3M,20220412,3.65,3.734,3.63,3.734,212983
ACS,20220412,24.19,24.69,24.05,24.58,525057
ACX,20220412,9.6,9.75,9.442,9.75,1120712
ADL,20220412,0.401,0.411,0.4,0.411,12572
ADX,20220412,1.271,1.271,1.21,1.225,685154
ADZ,20220412,3.65,3.65,3.6,3.65,530
AEDAS,20220412,23.7,23.75,22.7,23.2,2112
AENA,20220412,146.1,150.75,146,148.5,105272
AGIL,20220412,5.9,5.9,5.8,5.8,2776
AI,20220412,0.086,0.0874,0.0842,0.0862,1324796
AIR,20220412,101.5,105,101.5,104.4,2668
ALB,20220412,56,56.5,55.2,56.3,7513
ALC,20220412,24.6,25,24.6,25,395
ALM,20220412,12.27,12.37,12.07,12.15,332231
ALNT,20220412,16.75,16.8,16.6,16.6,2865
ALQ,20220412,5.9,5.9,5.9,5.9,600
AMP,20220412,0.256,0.273,0.2535,0.273,5497315
AMS,20220412,54.24,56.46,54.24,55.96,563813
ANA,20220412,189.1,193.2,187.4,192.2,123666
ANE,20220412,34.84,35.06,34.28,34.7,180977
APAM,20220412,36,36.45,35.78,36.27,1038
APPS,20220412,7.14,7.165,7.075,7.13,115745
ARM,20220412,9.1,9.5,9.1,9.1,3413
ART,20220412,3.04,3.04,2.75,2.89,33431
ATRY,20220412,8.14,8.2,8.08,8.18,11746
AZK,20220412,5.6,5.7,5.48,5.6,2194
BAIN,20220412,2.62,2.62,2.62,2.6,10
BBVA,20220412,4.873,5.054,4.8415,4.97,23135931
BKT,20220412,5.23,5.254,5.118,5.164,3753124
BKY,20220412,0.299,0.318,0.296,0.297,6842959
CABK,20220412,3.15,3.182,3.11,3.117,15407640
CAF,20220412,29.1,29.3,28.9,29.25,32157
CASH,20220412,0.643,0.665,0.638,0.654,901997
CBAV,20220412,23,23.1,22.7,23,268
CCEP,20220412,43.96,44.6,43.3,44.36,1301
CIE,20220412,19.22,19.86,19.17,19.68,231748
CITY,20220412,0.8,0.804,0.8,0.804,7800
CLNX,20220412,43.59,44.45,43.59,44.06,749929
CLR,20220412,1.86,1.92,1.77,1.83,71180
CMM,20220412,2.22,2.26,2.22,2.26,2435
COL,20220412,8.245,8.305,8.17,8.19,814708
COM,20220412,2.05,2.13,2.01,2.09,19418
DIA,20220412,0.013,0.0132,0.0129,0.0129,24122939
DOM,20220412,3.875,3.92,3.83,3.92,163947
EAT,20220412,4.05,4.05,3.955,4,4255
EBRO,20220412,16.38,16.38,16.16,16.22,44669
ECR,20220412,3.03,3.075,3.02,3.07,82073
EDR,20220412,7.32,7.5,7.3,7.45,118918
EEP,20220412,0.575,0.575,0.575,0.575,8850
EIDF,20220412,36,36.5,35.5,36.4,5547
ELE,20220412,19.4,19.635,19.19,19.425,729709
ELZ,20220412,0.312,0.314,0.309,0.31,69042
ENC,20220412,3.214,3.288,3.202,3.242,588828
END,20220412,2.94,3.05,2.75,2.92,24085
ENER,20220412,5.32,5.46,5.28,5.3,7685
ENG,20220412,20.58,20.73,20.3,20.66,943308
ENO,20220412,11.1,11.15,11.05,11.05,6326
ENRS,20220412,5.27,5.3,5.27,5.3,1143
EZE,20220412,0.1648,0.168,0.1618,0.166,794656
FACE,20220412,2.85,2.94,2.82,2.94,3956
FAE,20220412,3.83,3.855,3.77,3.805,443773
FCC,20220412,10.84,11.24,10.84,11.24,109773
FDR,20220412,25.02,25.4,24.9,25.2,324424
FER,20220412,24.5,25.4,24.47,25.2,973736
GALQ,20220412,1.265,1.27,1.265,1.3,330
GAM,20220412,15.61,15.84,15.36,15.465,1695745
GAS,20220412,28.92,29.36,28.57,29.33,510017
GCO,20220412,27.25,27.35,26.85,27,28388
GEST,20220412,2.91,3.02,2.854,2.97,645464
GIGA,20220412,8.64,8.64,8.3,8.54,5384
GRE,20220412,35.3,35.9,34.76,35.9,44352
GRF,20220412,15.84,15.89,15.155,15.4,1386565
GRF.P,20220412,10.12,10.19,9.94,10.03,228672
GRN,20220412,15.1,15.1,14.6,14.6,1478
GSJ,20220412,4.43,4.43,4.29,4.31,18418
HLZ,20220412,12.4,12.7,12.4,12.7,2847
HOME,20220412,11.5,11.5,11.26,11.34,94420
IAG,20220412,1.615,1.643,1.597,1.615,17250270
IBE,20220412,10.4,10.545,10.28,10.48,12354780
IBG,20220412,15.6,15.7,15.5,15.5,607
IDR,20220412,9.06,9.21,8.99,9.075,439587
IFF,20220412,0.52,0.52,0.52,0.52,8000
INDDT,20220412,7395.5,7471.2,7362,7468.9,58582
ISE,20220412,0.62,0.62,0.608,0.62,1879
ISUR,20220412,8.3,8.3,8.1,8.24,3667
ITX,20220412,19.88,20.16,19.63,20.1,3571158
IZER,20220412,8.24,8.24,7.96,8.2,2783
LDA,20220412,1.37,1.407,1.353,1.389,946211
LGT,20220412,11,11,11,11,2010
LIB,20220412,1.46,1.48,1.46,1.48,5081
LLN,20220412,3.33,3.5,3.28,3.42,51125
LLYC,20220412,13.2,13.2,13.2,13.2,646
LOG,20220412,16.75,16.75,16.26,16.55,330063
LRE,20220412,5.05,5.17,4.975,5.17,83704
MAP,20220412,1.86,1.882,1.835,1.871,4611056
MCM,20220412,12.06,12.24,11.94,12,9358
MDF,20220412,0.962,0.964,0.917,0.928,1163634
MED,20220412,0.79,0.825,0.79,0.825,6250
MEL,20220412,6.35,6.425,6.275,6.4,602950
MIO,20220412,7.35,7.35,7.35,7.35,206
MONI,20220412,0.32,0.32,0.32,0.33,13
MRL,20220412,10.55,10.6,10.43,10.5,828890
MTB,20220412,1.34,1.34,1.34,1.34,82
MTS,20220412,28.32,29.37,28.23,29.285,428360
MVC,20220412,7.67,7.7,7.66,7.68,58494
NBI,20220412,5.4,5.4,5.4,5.4,257
NEA,20220412,5.6,5.66,5.56,5.6,1677
NHH,20220412,3.385,3.425,3.36,3.37,23492
NTH,20220412,1.815,1.815,1.795,1.81,1354
NTX,20220412,3.47,3.48,3.33,3.47,1393
NXT,20220412,0.456,0.472,0.456,0.458,5272
NYE,20220412,0.0032,0.0032,0.003,0.0031,49763600
OHL,20220412,0.838,0.8685,0.828,0.851,2429530
OLE,20220412,0.362,0.362,0.352,0.357,1144418
ORY,20220412,2.54,2.58,2.53,2.535,52885
PAR,20220412,5.66,5.78,5.66,5.78,1072
PHM,20220412,73.34,75.5,73.18,75.22,56974
PRM,20220412,14.5,14.6,14.2,14.4,2783
PRS,20220412,0.646,0.65,0.63,0.645,117713
PSG,20220412,1.975,1.996,1.933,1.99,335582
PSI,20220412,6111.78,6103.65,6046.82,6092.84,6092
PVA,20220412,0.383,0.394,0.383,0.39,6211
R4,20220412,9.5,9.6,9.5,9.6,1090
REE,20220412,19.22,19.36,18.96,19.24,1416882
REN,20220412,1.84,1.84,1.82,1.83,20777
REP,20220412,12.68,13.275,12.655,13.235,7927300
RIO,20220412,3.14,3.14,3.14,3.1,1
RJF,20220412,3.11,3.15,3.11,3.12,7842
RLIA,20220412,0.848,0.874,0.848,0.868,68913
ROVI,20220412,68.15,68.95,65.95,66.2,178950
SAB,20220412,0.7282,0.7386,0.7158,0.7206,33018404
SAN,20220412,3.099,3.1675,3.08,3.133,38879544
SCYR,20220412,2.332,2.428,2.33,2.422,2512602
SLR,20220412,22.2,22.62,21.64,22.62,743300
SNG,20220412,4.15,4.15,4.02,4.1,2385
SOL,20220412,4.86,4.872,4.63,4.7,411184
SPH,20220412,8.5,8.5,8.5,8.5,500
TEF,20220412,4.656,4.827,4.638,4.822,19051436
TL5,20220412,4.286,4.286,4.19,4.24,536517
TLG.D,20220412,0.0727,0.0727,0.0703,0.0726,594155
TLGO,20220412,3.765,3.805,3.73,3.8,108198
TRE,20220412,7.8,8.15,7.775,8.125,175582
TRG,20220412,0.338,0.351,0.335,0.351,272877
TUB,20220412,1.814,1.89,1.814,1.868,283338
UBS,20220412,0.0141,0.0143,0.0139,0.014,4226916
UNI,20220412,0.833,0.8465,0.81,0.833,4407098
VER,20220412,3.5,3.55,3.44,3.5,7142
VID,20220412,63.5,64,62.5,63.4,22638
VIS,20220412,54.5,54.5,53.85,54.15,31112
VOC,20220412,0.996,1.05,0.996,1.01,26101
VYT,20220412,3.5,3.5,3.5,3.5,192
YAC1,20220412,1.31,1.31,1.31,1.31,7500
YADV,20220412,9.65,9.65,9.65,9.65,200
YGOP,20220412,15.4,15.4,15.4,15.4,738
YHSP,20220412,5.95,5.95,5.95,5.95,841
YPR3,20220412,0.462,0.468,0.462,0.468,21507
YVIT,20220412,11.4,11.4,11.4,11.4,8000
ZOT,20220412,7.05,7.06,7.04,7.04,848404