A3M,20220419,3.828,3.842,3.782,3.83,295143
ACS,20220419,24.85,24.97,24.71,24.74,617437
ACX,20220419,10.06,10.18,9.792,9.926,1614675
ADL,20220419,0.393,0.399,0.39,0.397,43194
ADX,20220419,1.22,1.22,1.185,1.192,434751
ADZ,20220419,3.61,3.65,3.61,3.76,229
AEDAS,20220419,23.1,23.45,22.5,22.85,15379
AENA,20220419,151.85,152.6,149.75,150.15,107969
AGIL,20220419,5.8,6,5.72,5.76,7422
AI,20220419,0.0833,0.085,0.083,0.083,1108023
AIR,20220419,104.26,104.86,102.5,104.46,4818
ALB,20220419,55.5,55.6,54.8,55.5,5962
ALM,20220419,12.26,12.38,12.15,12.35,336309
ALNT,20220419,16.45,16.65,16.35,16.35,2731
ALQ,20220419,5.85,5.85,5.85,5.85,1000
AMP,20220419,0.2755,0.2755,0.2685,0.273,1671872
AMS,20220419,56.42,56.9,55.4,56.84,646029
ANA,20220419,193,196.5,192.3,196.5,138731
ANE,20220419,34.86,34.92,33.96,34.34,158753
APAM,20220419,37.32,37.47,36.9,37.13,627
APPS,20220419,7.52,7.525,7.22,7.295,162579
ARM,20220419,9.5,9.5,9.5,9.5,650
ART,20220419,2.82,2.82,2.8,2.82,4391
ATRY,20220419,8.46,9.08,8.46,8.58,32618
AZK,20220419,5.6,5.6,5.6,5.6,667
BBVA,20220419,5.02,5.115,4.9715,5.082,14943192
BKT,20220419,5.25,5.32,5.186,5.284,1649744
BKY,20220419,0.3,0.307,0.2955,0.3,2157410
CABK,20220419,3.053,3.069,3.015,3.035,10299653
CAF,20220419,29.9,30.05,29.5,29.9,45927
CASH,20220419,0.675,0.691,0.66,0.689,1286868
CBAV,20220419,23.2,23.2,23.2,23,8
CCEP,20220419,45.76,46,44.92,45.86,1633
CIE,20220419,20,20.26,19.76,20.18,207412
CITY,20220419,0.81,0.81,0.77,0.79,8568
CLNX,20220419,44.7,45.28,43.75,45.28,1053075
CLR,20220419,1.8,1.8,1.635,1.7,47059
CMM,20220419,2.22,2.22,2.18,2.18,5000
COL,20220419,8.295,8.365,8.15,8.19,800374
COM,20220419,2.34,2.36,2.2,2.2,145246
DIA,20220419,0.0131,0.0143,0.0131,0.0139,104837857
DOM,20220419,4.035,4.035,3.91,3.96,121006
EAT,20220419,4.09,4.165,3.95,3.98,7542
EBRO,20220419,16.38,16.38,16.14,16.2,35631
ECR,20220419,3.16,3.25,3.16,3.22,202395
EDR,20220419,7.88,7.88,7.55,7.81,150441
EEP,20220419,0.56,0.565,0.56,0.565,11000
EIDF,20220419,37,38.2,36.6,38.1,13018
ELE,20220419,19.545,19.58,19.18,19.44,912289
ELZ,20220419,0.33,0.33,0.312,0.312,105584
ENC,20220419,3.33,3.394,3.304,3.358,1193893
END,20220419,2.94,2.95,2.88,2.95,16032
ENER,20220419,5.46,5.46,5.02,5.04,18807
ENG,20220419,21.16,21.18,20.88,20.95,1017855
ENO,20220419,11.4,11.45,11.2,11.45,25341
ENRS,20220419,5.39,5.39,5.29,5.35,806
EZE,20220419,0.1694,0.1694,0.1646,0.1652,290656
FACE,20220419,2.9,2.9,2.8,2.88,3110
FAE,20220419,3.85,3.93,3.835,3.895,499069
FCC,20220419,11.26,11.26,11.02,11.02,40923
FDR,20220419,25.02,25.14,24.46,25,311983
FER,20220419,25.52,25.55,25.06,25.34,806796
GALQ,20220419,1.26,1.29,1.26,1.29,22251
GAM,20220419,14.9,15.415,14.555,15.4,1612808
GAS,20220419,29.32,29.78,29.09,29.11,396660
GCO,20220419,27,27.4,27,27.25,12713
GEST,20220419,3.07,3.11,2.976,3.066,592252
GIGA,20220419,9,9,8.74,8.76,7740
GRE,20220419,35,35.16,33.8,34.66,130716
GRF,20220419,15.67,16.04,15.39,16.04,1398390
GRF.P,20220419,9.92,10.2,9.845,10.12,345764
GRN,20220419,15,15,14.5,14.5,1923
GSJ,20220419,4.295,4.315,4.2,4.25,13014
HLZ,20220419,12.5,12.5,12.2,12.4,4337
HOME,20220419,11.22,11.3,11.06,11.12,59335
IAG,20220419,1.76,1.7695,1.717,1.74,15395944
IBE,20220419,10.42,10.505,10.335,10.465,9519157
IBG,20220419,15.65,15.65,15.6,15.6,1485
IDR,20220419,9.19,9.245,9.085,9.155,475858
IFF,20220419,0.56,0.56,0.56,0.56,5000
INDDT,20220419,7601.9,7618.9,7561.9,7581.9,50858
ISE,20220419,0.6,0.616,0.584,0.614,6287
ISUR,20220419,8.1,8.1,8.1,8.24,211
ITX,20220419,20.42,20.88,20.17,20.77,3424707
IZER,20220419,8.1,8.16,8.04,8.16,430
KOM,20220419,1.75,1.75,1.75,1.75,1403
LDA,20220419,1.39,1.417,1.39,1.396,642239
LGT,20220419,10.65,10.65,10.65,10.65,1191
LIB,20220419,1.99,1.99,1.97,1.97,59731
LLN,20220419,3.41,3.41,3.225,3.32,13345
LOG,20220419,16.9,17.12,16.82,17.12,236779
LRE,20220419,5.18,5.18,5.11,5.12,65141
MAKS,20220419,19.3,20.5,19.3,20.4,2277
MAP,20220419,1.884,1.914,1.879,1.911,3205890
MCM,20220419,12.18,12.18,11.98,12.12,9082
MDF,20220419,0.918,0.948,0.918,0.942,262482
MED,20220419,0.92,0.92,0.92,0.92,14600
MEL,20220419,6.87,7.155,6.8,7.05,1623293
MIO,20220419,7,7,7,7.35,142
MONI,20220419,0.338,0.354,0.338,0.354,68000
MRL,20220419,10.81,10.87,10.56,10.6,966847
MTS,20220419,30.735,31.2,30.13,30.41,552881
MVC,20220419,7.72,7.73,7.68,7.71,111703
NBI,20220419,5.5,5.5,5.5,5.5,545
NEA,20220419,5.54,5.66,5.54,5.66,2426
NHH,20220419,3.52,3.52,3.41,3.43,57012
NTH,20220419,1.815,1.835,1.805,1.82,6059
NTX,20220419,3.35,3.4,3.3,3.3,2338
NXT,20220419,0.469,0.469,0.448,0.45,107662
NYE,20220419,0.0031,0.0031,0.003,0.003,36923000
OHL,20220419,0.853,0.8765,0.852,0.866,1491304
OLE,20220419,0.354,0.3575,0.347,0.3575,1623111
ORY,20220419,2.62,2.62,2.54,2.575,55082
PAR,20220419,5.74,5.74,5.74,5.86,300
PHM,20220419,75.7,77.9,75.3,77.8,47017
PRM,20220419,14.4,14.65,14.25,14.25,1889
PRO,20220419,19.2,19.2,19,19.2,502
PRS,20220419,0.632,0.645,0.632,0.634,156718
PSG,20220419,2.044,2.044,2.01,2.03,287270
PSI,20220419,6133.7,6153.32,6092.53,6104.88,6104
PVA,20220419,0.385,0.39,0.385,0.39,6595
R4,20220419,9.6,9.66,9.6,9.66,375
REE,20220419,19.38,19.425,19.085,19.155,1171546
REN,20220419,1.83,1.85,1.78,1.82,31239
REP,20220419,13.795,14.075,13.625,13.645,6296648
RIO,20220419,3.1,3.1,2.98,2.98,2416
RJF,20220419,3.11,3.115,3.07,3.07,17555
RLIA,20220419,0.852,0.866,0.85,0.866,12093
ROVI,20220419,66.1,66.5,64.3,64.45,127198
SAB,20220419,0.737,0.7508,0.732,0.7406,20973435
SAN,20220419,3.1665,3.182,3.134,3.162,35317711
SCYR,20220419,2.472,2.564,2.44,2.516,2723028
SLR,20220419,21.08,21.47,20.74,21.39,809544
SNG,20220419,4.12,4.12,4.12,4.08,62
SOL,20220419,4.58,4.58,4.398,4.446,360462
SPH,20220419,9.18,9.22,9.08,9.22,18968
TEF,20220419,4.99,5,4.908,4.943,18237293
TL5,20220419,4.3,4.39,4.3,4.372,375259
TLG.D,20220419,0.0737,0.078,0.073,0.076,497835
TLGO,20220419,3.835,3.945,3.81,3.915,204780
TRE,20220419,8.115,8.12,7.825,7.89,241058
TRG,20220419,0.347,0.3535,0.341,0.341,117199
TUB,20220419,1.9,1.918,1.836,1.856,335175
UBS,20220419,0.0142,0.0146,0.0141,0.0142,7657483
UNI,20220419,0.8655,0.8925,0.853,0.8825,3225315
VER,20220419,3.5,3.55,3.36,3.5,5634
VID,20220419,64.8,64.8,62.8,64,33927
VIS,20220419,53.75,53.85,52.9,53.5,41119
VOC,20220419,1.085,1.085,1.005,1.005,99787
VYT,20220419,3.4,3.48,3.4,3.48,935
YAC1,20220419,1.31,1.31,1.31,1.31,28560
YADV,20220419,9.65,9.65,9.65,9.65,200
YGOP,20220419,15.4,15.4,15.4,15.4,4064
YHSP,20220419,6.05,6.05,6.05,6.05,827
YVIT,20220419,11.4,11.4,11.3,11.3,20100
ZOT,20220419,7.05,7.07,7.05,7.06,172146