A3M,20220426,3.738,3.774,3.722,3.738,148752
ACS,20220426,24.53,25.09,24.53,24.64,829617
ACX,20220426,9.662,9.68,9.418,9.45,1365330
ADL,20220426,0.393,0.397,0.3625,0.37,337183
ADX,20220426,1.184,1.184,1.129,1.15,386264
ADZ,20220426,3.65,3.65,3.65,3.69,234
AEDAS,20220426,22,22.1,21.4,21.8,13073
AENA,20220426,149.05,150.3,147.2,147.7,133238
AGIL,20220426,5.6,5.86,5.42,5.86,13513
AI,20220426,0.0827,0.0835,0.0808,0.0808,706347
AIR,20220426,105,105.5,102.1,102.2,3921
ALB,20220426,57,57,55.7,56,16139
ALC,20220426,25.4,25.4,25.4,25,49
ALM,20220426,12.2,12.37,12.1,12.15,330150
ALNT,20220426,16.1,16.25,16.05,16.1,9364
ALQ,20220426,5.85,5.85,5.85,5.85,300
AMP,20220426,0.26,0.2675,0.259,0.2635,2241955
AMS,20220426,60.66,61.24,59.08,59.12,759173
ANA,20220426,190.2,192.3,187.9,189.5,125363
ANE,20220426,34.66,34.7,33.62,33.9,140633
APAM,20220426,36.17,36.17,34.8,35.48,571
APPS,20220426,7.51,7.52,7.335,7.355,159257
ARM,20220426,9.1,9.45,9.1,9.45,5250
ART,20220426,2.75,2.75,2.74,2.74,3306
ATRY,20220426,8.32,8.42,8.1,8.36,39658
AZK,20220426,5.54,5.54,5.5,5.5,2086
BBVA,20220426,4.926,4.926,4.6825,4.6825,31165548
BKT,20220426,5.686,5.692,5.426,5.43,2776546
BKY,20220426,0.268,0.271,0.253,0.255,4248451
CABK,20220426,3.057,3.067,2.932,2.935,15628811
CAF,20220426,29.75,29.75,28.2,28.2,61541
CASH,20220426,0.691,0.691,0.665,0.667,326924
CBAV,20220426,22.8,22.8,22.8,23,50
CCEP,20220426,48.34,48.6,48,48.22,2019
CEV,20220426,7.25,7.25,7.25,7.25,207
CIE,20220426,20.54,20.58,19.5,19.5,270087
CITY,20220426,0.798,0.8,0.78,0.78,2950
CLE,20220426,0.332,0.334,0.332,0.334,12401
CLNX,20220426,45.75,45.95,44.83,44.9,1030018
CLR,20220426,1.56,1.58,1.55,1.57,5530
COL,20220426,8.095,8.31,8.085,8.195,839718
COM,20220426,2.07,2.12,2.05,2.05,8902
DIA,20220426,0.0139,0.0141,0.0136,0.0137,25497730
DOM,20220426,3.995,3.995,3.855,3.87,92293
EAT,20220426,4.01,4.06,4,4.06,1734
EBRO,20220426,16.34,16.58,16.32,16.32,29946
ECR,20220426,3.34,3.34,3.205,3.22,198877
EDR,20220426,7.79,7.81,7.58,7.65,50289
EEP,20220426,0.55,0.55,0.55,0.55,25000
EIDF,20220426,43.5,44.8,43.2,44.8,33659
ELE,20220426,20.14,20.31,19.93,20.02,989942
ELZ,20220426,0.303,0.303,0.274,0.293,418073
ENC,20220426,3.382,3.382,3.214,3.22,454681
END,20220426,2.9,2.92,2.9,2.9,12660
ENER,20220426,4.94,5,4.94,4.95,20379
ENG,20220426,20.6,20.9,20.18,20.36,1705787
ENO,20220426,11.3,11.55,11.3,11.3,12907
ENRS,20220426,5.26,5.44,5.26,5.4,14090
EZE,20220426,0.1624,0.1624,0.1562,0.1568,792331
FACE,20220426,2.7,2.78,2.62,2.72,15828
FAE,20220426,3.89,3.95,3.865,3.94,588738
FCC,20220426,10.92,10.94,10.78,10.84,35311
FDR,20220426,25.5,25.98,24.94,25.02,382931
FER,20220426,24.38,25.26,24.38,24.76,1072139
GALQ,20220426,1.28,1.28,1.25,1.28,1240
GAM,20220426,15.68,15.76,14.81,14.81,1466545
GAS,20220426,29.01,29.5,28.87,28.96,514950
GCO,20220426,27.25,27.85,27.1,27.1,12364
GEST,20220426,3,3.06,2.902,2.91,677781
GIGA,20220426,8.88,9,8.84,8.98,1724
GRE,20220426,33.12,33.2,32.3,33,40065
GRF,20220426,16.995,17.265,16.6,16.635,2184141
GRF.P,20220426,10.73,10.95,10.39,10.4,658764
GRI,20220426,1.98,1.98,1.98,1.98,388
GRN,20220426,14.75,14.95,14.65,14.65,1219
GSJ,20220426,4.2,4.25,4.095,4.15,27587
HLZ,20220426,12.5,12.5,12.3,12.5,125
HOME,20220426,10.72,10.82,10.52,10.52,56246
IAG,20220426,1.7965,1.7985,1.6795,1.6795,14493190
IBE,20220426,10.695,10.76,10.495,10.545,11993449
IBG,20220426,15.8,15.9,15.75,15.8,31132
IDR,20220426,9.3,9.365,9.135,9.165,486575
INDDT,20220426,7591.6,7604.1,7482,7490.9,49940
ISE,20220426,0.596,0.606,0.592,0.592,14829
ISUR,20220426,8.2,8.2,8.1,8.1,1390
ITX,20220426,20.46,20.85,20.26,20.26,3656684
IZER,20220426,8.24,8.32,8.1,8.2,10100
LDA,20220426,1.429,1.429,1.381,1.381,508240
LGT,20220426,10.5,10.5,10.4,10.5,2132
LIB,20220426,1.72,1.72,1.72,1.74,37
LLN,20220426,4.165,4.9,4.16,4.47,403161
LLYC,20220426,12.8,12.8,12.8,12.7,5
LOG,20220426,17.5,17.5,17.31,17.31,281735
LRE,20220426,5.17,5.17,4.99,5,100859
MAKS,20220426,20.3,20.3,20.3,20.5,180
MAP,20220426,1.909,1.91,1.865,1.865,2664869
MCM,20220426,12.3,12.3,11.98,12.08,25590
MDF,20220426,0.968,0.969,0.89,0.915,480547
MEL,20220426,7.315,7.55,7.18,7.41,1507522
MIO,20220426,7.05,7.05,7.05,7.05,1084
MONI,20220426,0.426,0.426,0.41,0.41,156358
MRL,20220426,10.88,10.95,10.71,10.74,911783
MTB,20220426,1.35,1.35,1.27,1.27,6745
MTS,20220426,27.515,27.695,26.53,26.885,884484
MVC,20220426,7.67,7.68,7.65,7.66,120870
NBI,20220426,5.4,5.4,5.35,5.4,1034
NEA,20220426,5.82,5.86,5.8,5.84,1503
NHH,20220426,3.565,3.62,3.495,3.54,46905
NTH,20220426,1.775,1.79,1.77,1.785,9586
NTX,20220426,3.6,3.6,3.6,3.6,416
NXT,20220426,0.437,0.445,0.421,0.44,71451
NYE,20220426,0.003,0.0031,0.0029,0.003,53756000
OHL,20220426,0.835,0.835,0.801,0.801,1423735
OLE,20220426,0.361,0.3675,0.3465,0.348,1381593
ORY,20220426,2.58,2.58,2.46,2.46,95530
PANG,20220426,1.73,1.73,1.73,1.74,130
PAR,20220426,5.78,5.8,5.78,5.78,6274
PHM,20220426,78,78.3,69.9,70.66,173975
PRM,20220426,14.65,14.75,14.65,14.6,203
PRO,20220426,19,19,18.9,19,563
PRS,20220426,0.63,0.642,0.625,0.629,141372
PSG,20220426,2.02,2.02,1.914,1.93,451414
PSI,20220426,5940.35,5946.64,5860.28,5869.66,5869
PVA,20220426,0.386,0.41,0.386,0.388,180775
R4,20220426,9.52,9.7,9.52,9.64,721
REE,20220426,18.7,19.06,18.61,18.725,1279228
REN,20220426,1.825,1.83,1.78,1.78,29838
REP,20220426,12.775,12.96,12.5,12.665,5491218
RIO,20220426,2.96,3.02,2.96,3.02,1449
RJF,20220426,3.005,3.04,2.985,2.99,16035
RLIA,20220426,0.872,0.89,0.872,0.888,121856
ROVI,20220426,61.9,62.6,61.55,62.15,110722
SAB,20220426,0.779,0.78,0.707,0.708,59812497
SAN,20220426,3.148,3.164,2.832,2.8465,138171238
SCYR,20220426,2.492,2.558,2.492,2.51,1903600
SLR,20220426,20.77,21.55,20.57,20.92,639736
SNG,20220426,4,4.04,4,4,374
SOL,20220426,4.198,4.208,4.024,4.04,378369
SPH,20220426,9.02,9.02,9.02,9,100
TEF,20220426,4.858,4.884,4.742,4.746,15626343
TL5,20220426,4.216,4.262,4.208,4.248,281039
TLGO,20220426,3.86,3.86,3.705,3.715,143354
TRE,20220426,7.45,7.475,7.275,7.435,266366
TRG,20220426,0.352,0.352,0.341,0.341,106720
TUB,20220426,1.82,1.83,1.778,1.83,206324
UBS,20220426,0.0141,0.0142,0.0139,0.0139,4278403
UNI,20220426,0.945,0.947,0.882,0.8835,3054385
VER,20220426,3.41,3.59,3.37,3.5,11982
VID,20220426,66.7,68,65.9,66.1,20968
VIS,20220426,53.75,53.95,53.05,53.3,32704
VOC,20220426,0.99,0.99,0.95,0.964,40898
VYT,20220426,3.4,3.5,3.4,3.5,5402
YAC1,20220426,1.31,1.31,1.29,1.29,39230
YADV,20220426,9.65,9.65,9.65,9.65,200
YGOP,20220426,15.4,15.4,15.4,15.4,108
YMHRE,20220426,3.8,3.8,3.8,3.8,202
YORE,20220426,1.11,1.11,1.11,1.11,500
YVIT,20220426,11.3,11.3,11.3,11.3,4576