A3M,20220505,3.73,3.73,3.604,3.604,217011
ACS,20220505,24.9,24.99,24.4,24.4,512466
ACX,20220505,10.09,10.11,9.728,9.728,882844
ADL,20220505,0.364,0.39,0.359,0.36,564526
ADX,20220505,1.255,1.255,1.177,1.186,344715
ADZ,20220505,3.77,3.78,3.73,3.87,25
AEDAS,20220505,21.7,21.95,21.5,21.5,4920
AENA,20220505,138.45,139.9,136.1,136.65,133879
AGIL,20220505,5.4,5.4,5.14,5.3,12664
AI,20220505,0.0871,0.0882,0.0839,0.0839,1283042
AIR,20220505,107.48,111.2,107.48,108.84,22584
ALB,20220505,56,56,55,55.4,3923
ALC,20220505,24.6,24.6,24.6,24.6,305
ALM,20220505,12.07,12.18,11.92,11.94,212750
ALNT,20220505,15.7,15.7,15.25,15.5,4148
ALQ,20220505,5.85,5.85,5.85,5.8,113
AMP,20220505,0.265,0.2695,0.264,0.264,2610294
AMS,20220505,60.2,61.34,59.46,59.86,744680
ANA,20220505,187.8,188.1,181.7,181.7,97817
ANE,20220505,34.76,34.84,33.7,33.82,98581
APAM,20220505,35.02,36.43,34.94,35.35,2510
APPS,20220505,7.625,7.715,7.54,7.54,292629
ART,20220505,2.88,2.9,2.84,2.85,4362
ATRY,20220505,7.88,8.08,7.8,8,9029
AZK,20220505,5.54,5.76,5.54,5.6,4236
BBVA,20220505,4.88,4.902,4.59,4.59,38401361
BKT,20220505,5.498,5.498,5.296,5.308,3687269
BKY,20220505,0.3,0.305,0.29,0.2905,2004875
CABK,20220505,3.15,3.15,3.006,3.007,14002229
CAF,20220505,29.9,30.1,29.5,29.6,39157
CASH,20220505,0.705,0.735,0.7,0.705,781508
CBAV,20220505,23.4,24.2,23.4,24,2664
CCEP,20220505,48.54,48.54,48.16,48.16,773
CEV,20220505,7.2,7.2,7.2,7.2,8692
CIE,20220505,20.3,20.62,19.79,19.79,298238
CITY,20220505,0.758,0.758,0.748,0.748,6110
CLE,20220505,0.33,0.33,0.33,0.33,7774
CLNX,20220505,44,44.7,43.44,43.56,645347
CLR,20220505,1.72,1.72,1.68,1.7,2786
COL,20220505,7.92,7.995,7.83,7.845,883409
COM,20220505,2.02,2.02,1.94,1.98,53454
DIA,20220505,0.013,0.0132,0.0126,0.0126,37312235
DOM,20220505,3.88,3.93,3.815,3.815,76371
EAT,20220505,3.825,3.85,3.64,3.65,18918
EBRO,20220505,17,17,16.72,16.8,34650
ECR,20220505,3.475,3.475,3.28,3.28,218912
EDR,20220505,7.25,7.35,6.84,6.89,162780
EIDF,20220505,52,53.6,51.6,53.6,22812
ELE,20220505,20.18,20.31,19.815,19.85,828929
ELZ,20220505,0.289,0.293,0.28,0.29,119053
ENC,20220505,3.47,3.614,3.458,3.492,1860444
END,20220505,3.38,3.62,3.38,3.46,32105
ENER,20220505,5.46,5.8,5.46,5.8,72186
ENG,20220505,21,21.2,20.93,21.01,587954
ENO,20220505,11.7,11.7,11.5,11.55,5602
ENRS,20220505,5.62,5.72,5.6,5.6,23996
EZE,20220505,0.1502,0.1534,0.149,0.149,591879
FACE,20220505,2.65,2.65,2.5,2.51,17397
FAE,20220505,3.895,3.9,3.85,3.89,416532
FCC,20220505,10.92,11.04,10.88,11.04,35749
FDR,20220505,24.9,25.72,24.12,24.26,455485
FER,20220505,24.92,25.08,24.3,24.39,589155
GALQ,20220505,1.28,1.28,1.25,1.25,3643
GAM,20220505,15.25,15.63,14,14,2934186
GAS,20220505,29.1,29.2,28.68,28.74,327173
GCO,20220505,29,29,28,28,17698
GEST,20220505,3.28,3.29,3.116,3.118,494156
GIGA,20220505,8.96,8.96,8.96,8.9,106
GRE,20220505,34.86,36.42,33.84,34,49752
GRF,20220505,16.845,17.09,16.67,17.02,1194342
GRF.P,20220505,10.9,11.02,10.82,10.86,196754
GRN,20220505,17.35,17.35,17.25,17.3,50170
GSJ,20220505,4.165,4.17,4.06,4.09,11216
HLZ,20220505,12.8,12.8,12.6,12.6,2152
HOME,20220505,10.6,10.6,10.5,10.54,54365
IAG,20220505,1.7615,1.791,1.69,1.6925,16753050
IBE,20220505,11.08,11.16,10.79,10.815,9558520
IBG,20220505,15.9,15.95,15.75,15.8,18222
IDR,20220505,9.95,10.06,9.55,9.62,821445
IFF,20220505,0.57,0.57,0.57,0.57,4000
INDDT,20220505,7623.2,7627.6,7521.6,7524.7,45202
ISE,20220505,0.63,0.63,0.582,0.6,8370
ITX,20220505,20.69,21.23,20.65,20.88,5410204
IZER,20220505,8.3,8.4,8.2,8.38,4212
KOM,20220505,1.78,1.78,1.78,1.78,2809
LDA,20220505,1.34,1.363,1.328,1.328,477352
LGT,20220505,10.55,10.55,10.5,10.55,1423
LIB,20220505,1.59,1.59,1.59,1.59,2000
LLN,20220505,4.17,4.28,4.1,4.2,19359
LOG,20220505,17.85,17.98,17.75,17.75,230057
LRE,20220505,4.98,5.04,4.95,4.95,25737
MAKS,20220505,20.5,20.5,20.4,20.7,258
MAP,20220505,1.748,1.748,1.712,1.712,6068758
MCM,20220505,12.24,12.34,12.04,12.18,7654
MDF,20220505,0.915,0.93,0.89,0.895,332921
MEL,20220505,8.175,8.2,7.9,7.9,799068
MIO,20220505,7.35,7.35,7.35,7.35,175
MONI,20220505,0.47,0.49,0.47,0.49,13203
MRL,20220505,10.25,10.33,10.12,10.13,768002
MTS,20220505,28.18,28.3,26.325,26.41,1469550
MVC,20220505,7.59,7.6,7.51,7.52,259158
NBI,20220505,5.5,5.5,5.5,5.5,915
NEA,20220505,5.88,5.88,5.7,5.7,607
NHH,20220505,3.895,3.91,3.66,3.765,112452
NTH,20220505,1.795,1.85,1.795,1.805,4207
NTX,20220505,3.55,3.55,3.55,3.52,12
NYE,20220505,0.0031,0.0031,0.0029,0.003,38350300
OHL,20220505,0.81,0.825,0.787,0.787,1344884
OLE,20220505,0.355,0.357,0.3405,0.3435,436101
ORY,20220505,2.3,2.31,2.235,2.255,107205
PANG,20220505,1.7,1.7,1.7,1.73,100
PAR,20220505,5.96,6.08,5.92,6.06,3893
PHM,20220505,71.82,74.12,71.82,71.9,51910
PRM,20220505,13.95,14.4,13.9,13.9,1344
PRS,20220505,0.612,0.629,0.612,0.62,28501
PSG,20220505,1.99,2.028,1.952,1.952,346856
PSI,20220505,5831.57,5893.96,5783.08,5786.67,5786
PVA,20220505,0.38,0.3865,0.38,0.38,78685
R4,20220505,9.76,9.76,9.76,9.76,161
REE,20220505,19.38,19.555,19.245,19.295,900878
REN,20220505,1.83,1.84,1.805,1.84,10413
REP,20220505,14.56,14.64,14.265,14.4,5352567
RIO,20220505,3.02,3.02,2.92,2.92,753
RJF,20220505,2.94,3.03,2.94,3.03,26024
RLIA,20220505,0.878,0.886,0.876,0.884,61256
ROVI,20220505,62.7,65.25,62.7,63.5,139063
SAB,20220505,0.74,0.74,0.69,0.6908,56295420
SAN,20220505,2.843,2.8435,2.68,2.6895,69154121
SCYR,20220505,2.67,2.67,2.53,2.532,2620671
SLR,20220505,21.54,21.67,20.65,20.65,245499
SNG,20220505,4.1,4.1,4.1,4.1,6
SOL,20220505,4.14,4.25,3.962,3.996,230054
TEF,20220505,4.738,4.775,4.711,4.77,11195635
TL5,20220505,4.33,4.33,4.166,4.206,208646
TLGO,20220505,3.935,3.99,3.84,3.85,51769
TRE,20220505,8.5,8.74,8.37,8.38,311181
TRG,20220505,0.3495,0.3595,0.3495,0.356,286494
TUB,20220505,2.28,2.345,2.28,2.28,436258
UBS,20220505,0.0141,0.0144,0.0141,0.0141,3034521
UNI,20220505,0.875,0.8815,0.844,0.8495,2893429
VER,20220505,3.41,3.47,3.34,3.42,7876
VID,20220505,70,71.2,68.4,68.4,35628
VIS,20220505,52.1,52.25,51.4,51.55,26017
VOC,20220505,0.97,0.97,0.95,0.96,33155
VYT,20220505,3.56,3.56,3.56,3.56,3489
YAC1,20220505,1.29,1.3,1.29,1.3,33605
YADV,20220505,9.65,9.65,9.65,9.65,200
YFID,20220505,49.8,49.8,49.8,49.8,200
YGOP,20220505,15.5,15.5,15.5,15.5,517
YOVA,20220505,10.4,10.4,10.4,10.4,480
YPARK,20220505,1.56,1.56,1.56,1.56,1000
YTRA,20220505,6.7,6.7,6.7,6.6,145
YVIT,20220505,11.3,11.3,11.3,11.3,11000