A3M,20220425,3.798,3.798,3.702,3.738,330567
ACS,20220425,24.19,24.57,24.08,24.36,622804
ACX,20220425,9.84,9.87,9.478,9.478,3013178
ADL,20220425,0.371,0.417,0.37,0.392,351921
ADX,20220425,1.16,1.182,1.15,1.167,245066
ADZ,20220425,3.65,3.69,3.65,3.69,813
AEDAS,20220425,21.95,22.1,21.15,21.7,13542
AENA,20220425,146.7,149.2,145.15,147.1,107526
AGIL,20220425,5.7,5.76,5.5,5.76,8820
AI,20220425,0.081,0.0822,0.08,0.0815,2314094
AIR,20220425,103.38,105,102.6,103.46,5690
ALB,20220425,56.9,56.9,55.8,56.1,12931
ALM,20220425,11.83,12.13,11.83,12.08,267166
ALNT,20220425,16.2,16.35,16.15,16.3,378
ALQ,20220425,5.95,5.95,5.8,5.8,1027
AMP,20220425,0.262,0.262,0.257,0.257,2965490
AMS,20220425,57.78,60.26,57.44,59.66,687828
ANA,20220425,187.2,193.4,186.9,190.7,96746
ANE,20220425,34.04,35.08,34.04,34.6,161408
APAM,20220425,36.93,36.93,35.37,35.39,3966
APPS,20220425,7.505,7.505,7.275,7.305,469399
ARM,20220425,9.1,9.5,9,9.45,6036
ART,20220425,2.83,2.83,2.76,2.76,4769
ATRY,20220425,8.54,8.54,8.14,8.34,21380
AZK,20220425,5.68,5.68,5.5,5.5,6700
BAIN,20220425,2.6,2.6,2.6,2.6,1264
BBVA,20220425,4.9,4.9425,4.8105,4.8105,26407056
BKT,20220425,5.518,5.66,5.424,5.604,2770372
BKY,20220425,0.285,0.289,0.263,0.2745,4104904
CABK,20220425,3.03,3.075,3.01,3.023,9711618
CAF,20220425,29.75,29.75,28.9,29.2,44427
CASH,20220425,0.673,0.688,0.661,0.685,370752
CBAV,20220425,23.2,23.2,22.8,23,129
CCEP,20220425,47.32,48.5,46.84,47.56,3188
CEV,20220425,7.15,7.15,7.15,7.15,484
CIE,20220425,20.18,20.38,20,20.3,160591
CITY,20220425,0.788,0.864,0.788,0.79,45325
CLE,20220425,0.328,0.328,0.328,0.328,9000
CLNX,20220425,44.64,45.9,44.34,45.48,750377
CLR,20220425,1.57,1.62,1.55,1.55,23233
COL,20220425,8.075,8.185,8.015,8.11,611266
COM,20220425,2.15,2.15,2.06,2.11,42472
DIA,20220425,0.0142,0.0143,0.0137,0.0139,48816216
DOM,20220425,3.99,3.99,3.88,3.92,154049
EAT,20220425,4.08,4.1,3.92,4.07,20939
EBRO,20220425,16.46,16.56,16.26,16.42,41615
ECR,20220425,3.32,3.32,3.25,3.25,115137
EDR,20220425,7.7,7.73,7.5,7.67,105297
EIDF,20220425,42,43.9,40.3,43.8,36871
ELE,20220425,19.635,20.25,19.505,20.02,874098
ELZ,20220425,0.292,0.305,0.292,0.295,14897
ENC,20220425,3.234,3.408,3.16,3.312,1262094
END,20220425,2.8,2.84,2.74,2.84,24501
ENER,20220425,4.92,4.93,4.9,4.9,6109
ENG,20220425,20.33,20.63,20.3,20.52,857127
ENO,20220425,11.35,11.5,11.35,11.4,3371
ENRS,20220425,5.24,5.24,5.22,5.24,1002
EZE,20220425,0.1618,0.163,0.161,0.161,581367
FACE,20220425,2.7,2.79,2.7,2.73,8885
FAE,20220425,3.89,3.9,3.83,3.89,303621
FCC,20220425,10.94,11.08,10.66,10.88,46769
FDR,20220425,25.26,25.92,24.96,25.2,338024
FER,20220425,24.15,24.55,23.85,24.31,822084
GALQ,20220425,1.265,1.295,1.25,1.25,9754
GAM,20220425,14.94,15.64,14.8,15.57,1902236
GAS,20220425,28.17,29.25,28.17,29.04,334782
GCO,20220425,28,28,27.25,27.25,17711
GEST,20220425,3.092,3.092,2.97,2.996,645498
GIGA,20220425,8.76,8.98,8.76,8.94,5164
GRE,20220425,33.1,33.98,32.66,33.04,51633
GRF,20220425,16.07,17,15.99,17,1528789
GRF.P,20220425,10.48,10.87,10.3,10.83,402877
GRN,20220425,14.5,14.75,14.5,14.7,4640
GSJ,20220425,4.16,4.2,4.105,4.2,18789
HLZ,20220425,12.3,12.5,12.2,12.5,10543
HOME,20220425,11,11,10.6,10.7,53525
IAG,20220425,1.7725,1.8055,1.73,1.755,14678095
IBE,20220425,10.34,10.655,10.34,10.585,11575689
IBG,20220425,16.1,16.1,15.75,15.9,3543
IDR,20220425,9.11,9.45,9.1,9.2,541770
INDDT,20220425,7510.9,7561.7,7481.3,7528.6,49480
ISE,20220425,0.602,0.602,0.596,0.596,2812
ISUR,20220425,8.28,8.3,8.06,8.1,3201
ITX,20220425,20.17,20.38,19.895,20.25,4190699
IZER,20220425,8.2,8.24,7.84,8.22,14381
LDA,20220425,1.42,1.431,1.401,1.41,560270
LGT,20220425,10.55,10.55,10.5,10.5,6468
LIB,20220425,1.76,1.76,1.74,1.74,3191
LLN,20220425,3.35,4.92,3.35,4.27,652370
LLYC,20220425,12.4,12.7,12,12.7,2989
LOG,20220425,17.24,17.39,17.05,17.34,273863
LRE,20220425,5.27,5.27,5.15,5.18,79016
MAP,20220425,1.89,1.893,1.872,1.872,3116341
MCM,20220425,12.78,12.78,12.1,12.12,15003
MDF,20220425,0.97,0.978,0.938,0.95,347243
MEL,20220425,6.905,7.315,6.85,7.23,942292
MIO,20220425,7,7,7,7.35,197
MONI,20220425,0.434,0.434,0.418,0.418,21100
MRL,20220425,10.86,10.9,10.68,10.82,1362231
MTB,20220425,1.33,1.33,1.32,1.34,46
MTS,20220425,28.845,28.845,27,27,2224583
MVC,20220425,7.68,7.69,7.65,7.67,269088
NBI,20220425,5.4,5.4,5.4,5.4,616
NEA,20220425,5.82,5.82,5.72,5.78,4269
NHH,20220425,3.515,3.575,3.5,3.565,40575
NTH,20220425,1.79,1.8,1.77,1.8,15403
NXT,20220425,0.452,0.452,0.43,0.45,122750
NYE,20220425,0.003,0.003,0.0029,0.003,47190500
OHL,20220425,0.814,0.8315,0.813,0.818,1549661
OLE,20220425,0.3645,0.37,0.357,0.361,1399727
ORY,20220425,2.6,2.6,2.52,2.53,46034
PAR,20220425,5.74,5.74,5.74,5.84,33
PHM,20220425,75.5,77.46,71.02,77.46,61034
PRM,20220425,14.5,14.65,14.5,14.6,1438
PRO,20220425,18.8,18.8,18.8,18.9,242
PRS,20220425,0.665,0.665,0.624,0.63,199912
PSG,20220425,1.998,1.999,1.935,1.982,735443
PSI,20220425,6002.9,6004.29,5905.4,5959.68,5959
PVA,20220425,0.4025,0.4025,0.3865,0.389,124043
R4,20220425,9.7,9.7,9.54,9.6,660
REE,20220425,18.415,18.79,18.415,18.705,940340
REN,20220425,1.815,1.835,1.815,1.825,4688
REP,20220425,12.835,13.09,12.605,12.605,7924346
RIO,20220425,3,3,2.96,3,2204
RJF,20220425,3.07,3.07,3.01,3.04,11476
RLIA,20220425,0.868,0.882,0.868,0.882,97005
ROVI,20220425,62,62.15,61,61.85,100177
SAB,20220425,0.77,0.7794,0.7592,0.7592,24477285
SAN,20220425,3.12,3.1525,3.054,3.054,53606054
SCYR,20220425,2.466,2.528,2.466,2.494,2310974
SLR,20220425,21,21.66,20.71,20.99,404556
SNG,20220425,4,4.04,4,4,2407
SOL,20220425,4.284,4.348,4.122,4.188,277646
SPH,20220425,9,9,8.9,9,499
TEF,20220425,4.799,4.866,4.767,4.798,11823475
TL5,20220425,4.4,4.4,4.238,4.242,427858
TLGO,20220425,3.88,3.89,3.8,3.81,106677
TRE,20220425,7.56,7.605,7.385,7.4,200402
TRG,20220425,0.345,0.355,0.336,0.3525,536589
TUB,20220425,1.834,1.834,1.732,1.772,420916
UBS,20220425,0.0145,0.0145,0.014,0.0141,4057186
UNI,20220425,0.921,0.946,0.91,0.933,2558561
VER,20220425,3.41,3.5,3.41,3.45,547
VID,20220425,67.5,68,66,66.5,35465
VIS,20220425,53.3,53.45,52.55,53.2,80566
VOC,20220425,0.98,1,0.95,0.984,36746
VYT,20220425,3.54,3.54,3.54,3.4,10
YAC1,20220425,1.34,1.34,1.31,1.31,10000
YADV,20220425,9.65,9.65,9.65,9.65,200
YATO,20220425,10.1,10.1,10.1,10.1,177
YLFG,20220425,5.05,5.05,5.05,5.05,1000
YMAN,20220425,1.21,1.21,1.21,1.21,1000
YMHRE,20220425,3.78,3.78,3.78,3.78,1200