A3M,20220506,3.63,3.63,3.57,3.6,295004
ACS,20220506,24.44,24.49,24.13,24.22,635263
ACX,20220506,9.728,10.06,9.576,9.99,1049231
ADL,20220506,0.36,0.363,0.355,0.36,26795
ADX,20220506,1.155,1.2,1.152,1.186,165368
ADZ,20220506,3.75,3.75,3.68,3.68,1000
AEDAS,20220506,21.5,21.8,21.5,21.6,1625
AENA,20220506,136,136.85,132.25,133.15,139666
AGIL,20220506,5.22,5.38,4.96,5.2,45319
AI,20220506,0.084,0.0849,0.0811,0.0811,782417
AIR,20220506,108,111.02,106.74,108.06,6073
ALB,20220506,55.6,55.6,54.9,55.1,7241
ALC,20220506,25,25,25,24.6,195
ALM,20220506,11.8,11.88,11.45,11.58,358788
ALNT,20220506,15.5,15.7,15.1,15.5,4190
ALQ,20220506,5.75,5.75,5.75,5.8,10
AMP,20220506,0.26,0.2605,0.251,0.255,4420118
AMS,20220506,59,60.34,58.06,60,905789
ANA,20220506,181,182.4,179.1,179.9,110928
ANE,20220506,33,34.08,32.76,34,178888
APAM,20220506,34.52,35.49,34,35.49,6490
APPS,20220506,7.415,7.65,7.41,7.575,228042
ARM,20220506,9.4,9.4,9.15,9.15,3241
ART,20220506,2.85,2.85,2.85,2.85,83
ATRY,20220506,8,8.06,7.86,7.94,14025
AZK,20220506,5.62,5.66,5.62,5.62,882
BAIN,20220506,2.68,2.68,2.68,2.68,1000
BBVA,20220506,4.6,4.6625,4.5055,4.589,26341349
BKT,20220506,5.31,5.31,5.152,5.168,2938042
BKY,20220506,0.29,0.2935,0.2755,0.2935,2947963
CABK,20220506,3,3.006,2.94,2.95,12469870
CAF,20220506,29.25,29.75,28.75,29.7,80209
CASH,20220506,0.674,0.706,0.674,0.705,522673
CBAV,20220506,23.9,24.5,23.6,24.1,635
CCEP,20220506,48.5,48.5,45.54,46.36,1940
CEV,20220506,7.4,7.4,7.4,7.4,205
CIE,20220506,19.97,20.22,19.55,20.2,292182
CITY,20220506,0.75,0.77,0.726,0.77,22759
CLE,20220506,0.342,0.342,0.342,0.342,5000
CLNX,20220506,43.1,43.6,40.83,41.8,1587910
CLR,20220506,1.66,1.78,1.63,1.76,47763
COL,20220506,7.76,7.8,7.575,7.67,994282
COM,20220506,2,2,1.92,1.93,16340
DIA,20220506,0.0126,0.0126,0.0122,0.0125,25793091
DOM,20220506,3.82,3.86,3.8,3.845,78598
EAT,20220506,3.745,3.92,3.66,3.71,9418
EBRO,20220506,16.6,16.7,16.5,16.6,27719
ECR,20220506,3.28,3.295,3.22,3.24,98377
EDR,20220506,6.89,6.9,6.5,6.78,146158
EIDF,20220506,54.2,56,53.4,55.8,39006
ELE,20220506,19.76,20.05,19.625,19.68,757141
ELZ,20220506,0.29,0.29,0.29,0.29,10000
ENC,20220506,3.526,3.568,3.43,3.492,1250571
END,20220506,3.6,3.78,3.47,3.78,35263
ENER,20220506,5.7,5.76,5.5,5.54,30536
ENG,20220506,20.98,21.12,20.73,20.73,854353
ENO,20220506,11.5,11.65,11.4,11.5,15446
ENRS,20220506,5.6,5.88,5.6,5.82,37752
EZE,20220506,0.149,0.149,0.1412,0.1452,1042982
FACE,20220506,2.56,2.57,2.51,2.52,5826
FAE,20220506,3.87,3.885,3.815,3.865,296893
FCC,20220506,10.82,10.98,10.8,10.9,14348
FDR,20220506,24.24,24.26,23.3,23.64,559577
FER,20220506,23.78,24.18,23.33,23.67,1217457
GALQ,20220506,1.25,1.25,1.25,1.25,1739
GAM,20220506,14,14.245,13.68,13.945,2170686
GAS,20220506,28.37,28.7,28.11,28.23,270848
GCO,20220506,28,28.2,27.5,27.55,27512
GEST,20220506,3.11,3.198,3.076,3.198,440261
GRE,20220506,34,34.54,33.02,34.02,28640
GRF,20220506,16.765,18.95,16.61,18.625,3225288
GRF.P,20220506,10.94,12.01,10.83,11.84,594542
GRN,20220506,17.25,17.25,17.25,17.25,2783
GSJ,20220506,4.16,4.19,4.04,4.09,6668
HLZ,20220506,12.7,12.8,12.5,12.6,8634
HOME,20220506,10.52,10.54,10.26,10.34,56608
IAG,20220506,1.667,1.667,1.503,1.5475,104229343
IBE,20220506,10.735,10.815,10.64,10.665,11866032
IBG,20220506,15.8,15.8,15.65,15.65,8075
IDR,20220506,9.46,9.665,9.44,9.5,497115
IFF,20220506,0.59,0.59,0.59,0.59,13100
INDDT,20220506,7498.8,7515.7,7440.2,7465.9,50478
ISE,20220506,0.616,0.616,0.576,0.612,2106
ISUR,20220506,7.94,7.94,7.94,8,463
ITX,20220506,20.74,20.77,20.12,20.25,4252720
IZER,20220506,8.3,8.36,8.22,8.34,1492
KOM,20220506,1.8,1.8,1.8,1.8,2000
LDA,20220506,1.324,1.33,1.3,1.31,759053
LGT,20220506,10.7,10.7,10.5,10.55,150
LIB,20220506,1.57,1.57,1.55,1.59,180
LLN,20220506,4.24,4.3,4.01,4.03,23948
LLYC,20220506,12.1,12.1,12.1,12.1,528
LOG,20220506,17.62,17.75,17.58,17.63,251925
LRE,20220506,4.98,5,4.94,4.945,55961
MAKS,20220506,20.5,20.5,19.6,19.65,2750
MAP,20220506,1.712,1.728,1.692,1.707,5067940
MCM,20220506,12.1,12.24,12.04,12.18,3712
MDF,20220506,0.891,0.899,0.85,0.87,603980
MEL,20220506,7.89,8,7.6,7.935,659148
MIO,20220506,7.05,7.05,7.05,7.05,1111
MONI,20220506,0.48,0.48,0.46,0.46,16250
MRL,20220506,10.07,10.07,9.76,9.86,887428
MTS,20220506,26.41,26.65,25.57,26.33,835113
MVC,20220506,7.53,7.53,7.46,7.49,147655
NBI,20220506,5.5,5.5,5.5,5.5,100
NEA,20220506,5.76,5.76,5.7,5.7,956
NHH,20220506,3.645,3.77,3.64,3.745,60786
NTH,20220506,1.795,1.85,1.795,1.8,5736
NXT,20220506,0.427,0.439,0.42,0.439,72103
NYE,20220506,0.003,0.003,0.0029,0.0029,25469300
OHL,20220506,0.7895,0.7895,0.767,0.772,1534129
OLE,20220506,0.3405,0.3445,0.331,0.331,1487283
ORY,20220506,2.26,2.3,2.205,2.225,120401
PANG,20220506,1.7,1.7,1.7,1.7,310
PAR,20220506,5.96,6.04,5.92,6.02,8145
PHM,20220506,71.5,72.1,70.5,71.36,62355
PRM,20220506,13.85,14,13.5,13.75,4677
PRO,20220506,18.9,18.9,18.8,19,200
PRS,20220506,0.613,0.62,0.601,0.601,95076
PSG,20220506,1.971,1.971,1.917,1.95,404799
PSI,20220506,5789.42,5852.44,5700.43,5825.9,5825
PVA,20220506,0.3865,0.3865,0.371,0.3795,66020
R4,20220506,9.76,9.8,9.6,9.8,3801
REE,20220506,19.255,19.27,18.895,18.945,824480
REN,20220506,1.81,1.825,1.775,1.78,14657
REP,20220506,14.4,14.94,14.345,14.835,10275320
RIO,20220506,3,3,2.9,3,1600
RJF,20220506,3.04,3.04,2.96,2.97,9761
RLIA,20220506,0.88,0.898,0.88,0.898,57795
ROVI,20220506,64.35,64.35,62.2,62.75,97613
SAB,20220506,0.6962,0.7,0.6666,0.6804,47971490
SAN,20220506,2.7245,2.7245,2.6415,2.6505,58354209
SCYR,20220506,2.532,2.55,2.488,2.526,2099447
SLR,20220506,20.45,20.62,20.01,20.34,411659
SNG,20220506,4.07,4.1,4,4.01,3000
SOL,20220506,4.02,4.02,3.81,3.838,386935
SPH,20220506,9,9,9,9,1535
TEF,20220506,4.75,4.766,4.687,4.717,11323397
TL5,20220506,4.12,4.158,4.09,4.094,327986
TLGO,20220506,3.95,3.95,3.84,3.92,104645
TRE,20220506,8.52,8.55,8.21,8.5,177726
TRG,20220506,0.3505,0.353,0.335,0.34,347149
TUB,20220506,2.275,2.34,2.215,2.315,413465
UBS,20220506,0.014,0.0141,0.0137,0.0138,7955613
UNI,20220506,0.859,0.8635,0.832,0.852,1891485
VER,20220506,3.31,3.34,3.3,3.3,2612
VID,20220506,68.4,68.8,67.9,68.4,29453
VIS,20220506,51.4,51.4,50.3,50.7,35094
VOC,20220506,0.95,0.976,0.932,0.96,53631
VYT,20220506,3.56,3.56,3.5,3.5,6000
YAC1,20220506,1.3,1.3,1.3,1.3,35200
YADV,20220506,9.6,9.6,9.6,9.65,198
YATO,20220506,9.9,9.95,9.9,9.95,707
YFID,20220506,49.6,49.6,48.8,48.8,204
YMHRE,20220506,3.76,3.76,3.76,3.76,529
YORE,20220506,1.07,1.07,1.07,1.07,4674
YOVA,20220506,10.2,10.2,10.2,10.4,70