A3M,20220511,3.59,3.6,3.538,3.58,145731
ACS,20220511,23.96,24.61,23.95,24.61,503272
ACX,20220511,10.09,10.59,9.95,10.395,4278768
ADL,20220511,0.35,0.357,0.35,0.357,6680
ADX,20220511,1.165,1.229,1.165,1.216,250333
ADZ,20220511,3.79,3.79,3.79,3.68,20
AEDAS,20220511,21.6,21.6,20.5,21.5,4296
AENA,20220511,129.95,131.7,128.1,131.65,181822
AGIL,20220511,5.16,5.26,4.75,5,19378
AI,20220511,0.081,0.0844,0.081,0.0832,586510
AIR,20220511,105.7,108,105.62,107.06,2075
ALB,20220511,54.3,54.6,53.5,54.4,21617
ALC,20220511,25.6,25.6,25.6,25.6,317
ALM,20220511,10.14,10.89,10.03,10.69,707761
ALNT,20220511,15,15.25,14.65,14.9,5063
ALQ,20220511,5.75,5.75,5.75,5.75,871
AMP,20220511,0.2515,0.257,0.25,0.2525,1662996
AMS,20220511,57.72,58.74,56.74,58.5,580052
ANA,20220511,178.7,181.1,176,180.5,105033
ANE,20220511,34.86,34.86,32.74,34.06,120201
APAM,20220511,34.49,35.72,34.49,35.5,1177
APPS,20220511,7.3,7.395,6.97,7.125,335113
ARM,20220511,9,9,8.95,8.95,3306
ART,20220511,2.84,2.84,2.82,2.82,1183
ATRY,20220511,8,8,7.64,7.88,15591
BAIN,20220511,2.72,2.72,2.7,2.72,3268
BBVA,20220511,4.6775,4.797,4.5755,4.7475,26415865
BKT,20220511,5.254,5.436,5.146,5.392,2834258
BKY,20220511,0.268,0.278,0.265,0.2685,2724125
CABK,20220511,2.961,2.984,2.915,2.955,20520461
CAF,20220511,28.5,28.9,27.9,28.45,102557
CASH,20220511,0.69,0.704,0.68,0.695,421684
CBAV,20220511,23.5,23.5,22,22.5,681
CCEP,20220511,47,47.22,46.7,46.54,470
CIE,20220511,19.87,20.32,19.87,20.18,218887
CITY,20220511,0.72,0.72,0.71,0.71,4667
CLE,20220511,0.34,0.346,0.34,0.346,3864
CLNX,20220511,40.5,41.2,39.52,40.67,1027312
CLR,20220511,1.78,1.78,1.7,1.76,14673
CMM,20220511,2.18,2.18,2.18,2.18,800
COL,20220511,7.45,7.585,7.45,7.585,652138
COM,20220511,1.955,1.985,1.93,1.93,13175
DIA,20220511,0.0125,0.0128,0.0123,0.0124,19805724
DOM,20220511,3.755,3.945,3.755,3.87,297033
EAT,20220511,3.56,3.72,3.56,3.72,5033
EBRO,20220511,16.32,16.62,16.32,16.44,32943
ECR,20220511,3.24,3.315,3.16,3.315,113040
EDR,20220511,6.4,6.55,6.37,6.48,82042
EIDF,20220511,60,64.8,59.4,64.8,32541
ELE,20220511,19.155,19.77,19.085,19.735,1365041
ELZ,20220511,0.273,0.285,0.27,0.284,53874
ENC,20220511,3.368,3.454,3.28,3.448,864432
END,20220511,3.6,3.64,3.32,3.44,27253
ENER,20220511,5.54,5.56,5.44,5.5,3431
ENG,20220511,20.63,20.72,20.21,20.72,820180
ENO,20220511,11.75,11.85,11.55,11.75,17677
ENRS,20220511,5.86,5.86,5.7,5.78,7678
EZE,20220511,0.1412,0.1458,0.1388,0.1408,650789
FACE,20220511,2.55,2.62,2.45,2.54,12750
FAE,20220511,3.805,3.87,3.78,3.835,212286
FCC,20220511,10.7,11.08,10.7,11.08,19881
FDR,20220511,21.84,22.1,21.3,21.9,716142
FER,20220511,23.07,23.43,23.02,23.37,825767
GALQ,20220511,1.27,1.27,1.27,1.27,1000
GAM,20220511,12.83,13.49,12.56,13.285,2080822
GAS,20220511,27.49,28.25,27.49,28.25,421868
GCO,20220511,27.6,27.9,27.05,27.9,26016
GEST,20220511,3.16,3.16,2.92,3.04,642172
GIGA,20220511,8.84,9.04,8.84,9,1590
GRE,20220511,34.7,34.98,33.52,34.44,79211
GRF,20220511,18.36,19.37,18.32,19.275,2130845
GRF.P,20220511,11.29,12.07,11.29,12.04,507017
GRN,20220511,17.3,17.3,17.25,17.25,7677
GSJ,20220511,4.07,4.07,3.97,4.02,16208
HLZ,20220511,12.25,12.25,12.1,12.1,5449
HOME,20220511,10.54,10.68,10.4,10.6,81867
IAG,20220511,1.489,1.498,1.4495,1.475,19000787
IBE,20220511,10.635,10.905,10.48,10.875,12998359
IBG,20220511,15.95,15.95,15.8,15.8,3949
IDR,20220511,9.4,9.43,9.23,9.4,408471
IFF,20220511,0.57,0.57,0.55,0.55,10000
INDDT,20220511,7372.8,7475.9,7366.6,7470.9,46784
ISE,20220511,0.582,0.59,0.582,0.59,5517
ISUR,20220511,8,8.1,8,8.1,1656
ITX,20220511,19.8,20.25,19.66,19.95,3445194
IZER,20220511,8.14,8.28,7.98,8.2,9143
LDA,20220511,1.266,1.302,1.256,1.281,993371
LGT,20220511,10.5,10.5,10.5,10.55,380
LLN,20220511,4,4.12,3.865,4.04,9279
LOG,20220511,17.4,17.53,17.21,17.34,266661
LRE,20220511,4.87,4.98,4.87,4.94,46516
MAP,20220511,1.725,1.748,1.713,1.746,2754539
MCM,20220511,12.32,12.4,12.14,12.16,8393
MDF,20220511,0.83,0.842,0.813,0.825,265866
MED,20220511,0.85,0.85,0.85,0.88,100
MEL,20220511,6.98,7.11,6.86,7.025,1094954
MIO,20220511,7.5,7.5,7.5,7.5,728
MONI,20220511,0.452,0.452,0.452,0.452,10978
MRL,20220511,9.88,10.05,9.855,9.935,928950
MTS,20220511,26.62,27.06,26.255,26.895,734039
MVC,20220511,7.47,7.55,7.45,7.49,83078
NBI,20220511,5.3,5.3,5.3,5.3,754
NEA,20220511,5.5,5.5,5.22,5.3,25137
NHH,20220511,3.7,3.87,3.7,3.84,109293
NTH,20220511,1.79,1.835,1.79,1.835,7781
NTX,20220511,3.4,3.4,3.4,3.52,330
NXT,20220511,0.43,0.435,0.43,0.43,48407
NYE,20220511,0.0028,0.003,0.0028,0.0029,29796400
OHL,20220511,0.745,0.757,0.727,0.75,2276090
OLE,20220511,0.3285,0.3315,0.322,0.327,393719
ORY,20220511,2.22,2.22,2.16,2.16,42249
PANG,20220511,1.7,1.7,1.7,1.7,150
PAR,20220511,5.84,5.94,5.82,5.94,2002
PHM,20220511,68.22,69,67.1,68.34,44142
PRM,20220511,13.65,13.75,13.65,13.65,441
PRO,20220511,18.8,18.8,18.8,19,400
PRS,20220511,0.589,0.589,0.566,0.58,281382
PSG,20220511,1.858,1.911,1.856,1.9,341304
PSI,20220511,5721.08,5783.79,5690.64,5780.58,5780
PVA,20220511,0.38,0.38,0.377,0.377,25110
R4,20220511,9.64,9.74,9.52,9.7,2041
RBT,20220511,1.95,1.95,1.95,2,25
REE,20220511,19,19.085,18.555,18.965,1347720
REN,20220511,1.77,1.79,1.755,1.79,4957
REP,20220511,13.725,14.255,13.725,14.255,5495358
RIO,20220511,2.98,2.98,2.98,2.9,180
RJF,20220511,2.93,3.03,2.93,3.03,10980
RLIA,20220511,0.92,0.92,0.89,0.918,46117
ROVI,20220511,60.9,62.3,60.35,61.45,122536
SAB,20220511,0.7056,0.724,0.683,0.72,33049954
SAN,20220511,2.649,2.7035,2.611,2.693,41457984
SCYR,20220511,2.4,2.438,2.384,2.43,1780361
SLR,20220511,19.96,21.06,19.67,20.94,504482
SNG,20220511,4,4.05,4,4,10092
SOL,20220511,3.48,3.584,3.41,3.576,241743
SPH,20220511,8.8,8.8,8.8,8.8,2253
TEF,20220511,4.609,4.663,4.59,4.657,9810353
TL5,20220511,4.05,4.198,4.022,4.118,290055
TLGO,20220511,3.71,3.71,3.6,3.685,197786
TRE,20220511,7.99,8.15,7.87,8.145,174728
TRG,20220511,0.326,0.3365,0.326,0.331,48129
TUB,20220511,2.265,2.27,2.21,2.26,143936
UBS,20220511,0.0139,0.0141,0.0137,0.0138,2849927
UNI,20220511,0.86,0.861,0.829,0.8555,1809651
VER,20220511,3.22,3.43,3.22,3.42,3999
VID,20220511,67.7,68.8,66.7,68.3,41363
VIS,20220511,50,50.15,49.62,50.05,53335
VOC,20220511,1,1,0.934,0.94,28002
VYT,20220511,3.5,3.5,3.5,3.5,1425
YAC1,20220511,1.3,1.31,1.3,1.3,73240
YGOP,20220511,15.4,15.4,15.4,15.5,70
YPARK,20220511,1.58,1.58,1.58,1.58,3460
YVIT,20220511,11.3,11.3,11.3,11.3,1000