A3M,20220513,3.666,3.68,3.6,3.62,301093
ACS,20220513,24.15,24.4,24,24.31,686345
ACX,20220513,10.39,10.545,10.305,10.435,1007123
ADL,20220513,0.3395,0.3475,0.335,0.3475,42552
ADX,20220513,1.206,1.247,1.205,1.245,553581
ADZ,20220513,3.65,3.65,3.65,3.68,18
AEDAS,20220513,21.65,21.65,21.4,21.4,2260
AENA,20220513,130.25,133.85,130,132.95,99711
AGIL,20220513,5,5.2,4.8,5.18,10607
AI,20220513,0.0805,0.083,0.0794,0.0796,1426744
AIR,20220513,105.34,106.2,104.02,106.08,3547
ALB,20220513,52.4,54,52,52.7,10888
ALC,20220513,25.4,25.4,25.4,25.8,197
ALM,20220513,10.45,10.66,10.39,10.43,252434
ALNT,20220513,14.8,15.05,14.15,14.4,12347
ALQ,20220513,5.85,5.85,5.85,5.85,1666
AMP,20220513,0.249,0.2545,0.2485,0.252,934490
AMS,20220513,58.38,59.12,57.96,58.74,282118
ANA,20220513,178.4,181.4,176.6,180.3,86216
ANE,20220513,32.58,34.18,32.58,33.88,108414
APAM,20220513,33.21,34.35,33.21,34.03,230
APPS,20220513,7.04,7.105,6.99,7,269788
ARM,20220513,9,9,8.95,9,3547
ATRY,20220513,7.46,7.56,7.3,7.5,11308
AZK,20220513,5.42,5.48,5.32,5.48,2152
BAIN,20220513,2.7,2.7,2.7,2.7,810
BBVA,20220513,4.763,4.8565,4.754,4.85,21518489
BKT,20220513,5.298,5.374,5.28,5.328,1427954
BKY,20220513,0.255,0.2605,0.241,0.248,5649974
CABK,20220513,2.9,2.909,2.867,2.889,9852971
CAF,20220513,28.5,28.95,28.25,28.3,34197
CASH,20220513,0.695,0.695,0.612,0.616,2087217
CBAV,20220513,22.7,23,22.2,22.5,501
CCEP,20220513,45,49.48,45,49.16,3064
CIE,20220513,20.26,21.18,20.26,21.1,186802
CITY,20220513,0.696,0.75,0.696,0.75,15575
CLNX,20220513,39.92,40.6,39.71,40.6,1093638
CLR,20220513,1.72,1.79,1.72,1.79,13151
COL,20220513,7.5,7.685,7.475,7.685,1020086
COM,20220513,1.8,1.9,1.76,1.79,42500
DIA,20220513,0.0122,0.0125,0.0122,0.0124,16427770
DOM,20220513,3.75,3.835,3.745,3.76,125569
EAT,20220513,3.71,3.71,3.71,3.72,400
EBRO,20220513,16.38,16.44,16.3,16.32,15246
ECR,20220513,3.235,3.235,3.18,3.225,88346
EDR,20220513,6.41,6.47,6.26,6.3,117169
EEP,20220513,0.56,0.56,0.56,0.56,5600
EIDF,20220513,70,70.8,44.6,44.6,102271
ELE,20220513,19.73,19.98,19.67,19.815,927149
ELZ,20220513,0.28,0.28,0.279,0.28,5032
ENC,20220513,3.438,3.438,3.26,3.322,709947
END,20220513,3.1,3.15,2.96,3.15,18676
ENER,20220513,5.44,5.52,5.44,5.46,2918
ENG,20220513,20.69,20.83,20.52,20.76,759900
ENO,20220513,11.7,11.8,11.7,11.8,4739
ENRS,20220513,5.7,5.7,5.36,5.5,34641
EZE,20220513,0.141,0.1432,0.138,0.141,324665
FACE,20220513,2.57,2.6,2.52,2.57,5893
FAE,20220513,3.81,3.915,3.81,3.88,210863
FCC,20220513,10.9,11.06,10.88,10.88,27027
FDR,20220513,22.28,22.98,22.06,22.8,406135
FER,20220513,23.35,23.93,23.29,23.87,749125
GALQ,20220513,1.22,1.22,1.215,1.22,6004
GAM,20220513,13.21,13.52,13.09,13.295,1149291
GAS,20220513,26.46,26.46,25.32,25.96,1161002
GCO,20220513,27.5,27.6,27.25,27.45,45641
GEST,20220513,3.1,3.122,3.066,3.102,493192
GIGA,20220513,8.86,8.86,8.84,8.84,239
GRE,20220513,32.48,32.5,31.24,32.5,37474
GRF,20220513,19.28,19.705,19.085,19.705,1030206
GRF.P,20220513,12.21,12.44,12.11,12.42,305080
GRN,20220513,17.2,17.25,17.2,17.2,3470
GSJ,20220513,3.995,4.155,3.96,4.045,39374
HLZ,20220513,12,12,11.2,11.6,13417
HOME,20220513,10.34,10.5,9.96,10.38,300334
IAG,20220513,1.45,1.463,1.4315,1.4505,18206281
IBE,20220513,10.695,10.745,10.54,10.68,9240587
IBG,20220513,15.8,15.95,15.75,15.9,4166
IDR,20220513,9.4,9.595,9.395,9.49,451627
INDDT,20220513,7461.6,7490.9,7437.2,7467.4,42404
ISE,20220513,0.58,0.596,0.58,0.596,3702
ISUR,20220513,7.96,8.3,7.96,8.3,2273
ITX,20220513,20.19,20.54,20.01,20.54,3072473
IZER,20220513,8.06,8.2,8,8.16,8150
LDA,20220513,1.321,1.342,1.296,1.342,2505351
LLN,20220513,4.095,4.15,3.815,3.91,34484
LOG,20220513,17.55,18.01,17.55,18.01,260997
LRE,20220513,4.995,4.995,4.89,4.9,54648
MAKS,20220513,19,19.2,19,19,205
MAP,20220513,1.73,1.738,1.716,1.724,4611247
MCM,20220513,12.08,12.08,11.94,12,61247
MDF,20220513,0.82,0.82,0.8,0.805,132113
MEL,20220513,6.9,6.92,6.685,6.875,921951
MIO,20220513,7.6,7.6,7.6,7.6,361
MONI,20220513,0.412,0.432,0.412,0.432,12100
MRL,20220513,10,10.31,9.985,10.29,1077621
MTB,20220513,1.34,1.39,1.34,1.33,299
MTS,20220513,26.2,26.43,25.74,26.43,427876
MVC,20220513,7.54,7.59,7.5,7.53,102714
NBI,20220513,5.3,5.3,5.3,5.3,140
NEA,20220513,5.7,5.7,5.3,5.3,3712
NHH,20220513,3.73,3.86,3.73,3.82,33574
NTH,20220513,1.8,1.82,1.795,1.82,9001
NXT,20220513,0.439,0.44,0.428,0.44,2669
NYE,20220513,0.0029,0.003,0.0028,0.0028,29347800
OHL,20220513,0.759,0.774,0.7315,0.7485,1560437
OLE,20220513,0.327,0.33,0.315,0.325,767532
ORY,20220513,2.225,2.29,2.21,2.27,41847
PAR,20220513,5.8,5.86,5.74,5.82,5284
PHM,20220513,67.68,69.52,67,69.34,40790
PRM,20220513,13.7,13.85,13.7,13.7,1406
PRS,20220513,0.58,0.58,0.572,0.575,37678
PSG,20220513,1.865,1.9,1.768,1.805,1349095
PSI,20220513,5655.04,5721.08,5682.77,5702.55,5702
PVA,20220513,0.378,0.378,0.378,0.378,1523
R4,20220513,9.7,9.7,9.7,9.7,41
REE,20220513,18.75,18.915,18.505,18.715,1279494
REN,20220513,1.79,1.79,1.76,1.79,4340
REP,20220513,14.155,14.33,13.91,14.255,3660127
RIO,20220513,2.98,3,2.98,3,9500
RJF,20220513,2.99,3.07,2.99,3.06,17601
RLIA,20220513,0.94,0.94,0.902,0.938,119007
ROVI,20220513,58.2,59.6,57.9,59.45,153934
SAB,20220513,0.7126,0.7178,0.705,0.7102,14977829
SAN,20220513,2.6885,2.733,2.6755,2.728,35782928
SCYR,20220513,2.42,2.468,2.404,2.454,1805848
SLR,20220513,19.845,20.75,19.8,20.67,345985
SNG,20220513,4,4,3.98,3.98,2355
SOL,20220513,3.52,3.674,3.502,3.592,280262
SPH,20220513,8.8,8.98,8.8,8.9,3332
TEF,20220513,4.782,4.842,4.733,4.777,10652175
TL5,20220513,4.114,4.15,4.066,4.066,204635
TLGO,20220513,3.7,3.735,3.61,3.64,105775
TRE,20220513,8.27,8.395,7.975,8.225,256229
TRG,20220513,0.3385,0.3385,0.3275,0.33,50962
TUB,20220513,2.275,2.3,2.245,2.25,95114
UBS,20220513,0.014,0.014,0.0136,0.0137,3358780
UNI,20220513,0.86,0.876,0.853,0.862,1830957
VER,20220513,3.41,3.41,3.21,3.34,11360
VID,20220513,68,68.6,67.7,68.5,13559
VIS,20220513,49.56,50.15,49.46,49.48,33543
VOC,20220513,0.948,0.948,0.928,0.936,8176
VYT,20220513,3.5,3.5,3.5,3.5,24015
YATO,20220513,10.2,10.2,10.2,10.2,250
YGOP,20220513,15.4,15.4,15.4,15.4,6994
YQPQ,20220513,1.08,1.08,1.06,1.06,3650
YVIT,20220513,11.2,11.2,11.2,11.2,2000