A3M,20220525,3.758,3.822,3.712,3.808,293306
ACS,20220525,25.59,25.89,25.59,25.86,493464
ACX,20220525,10.89,11.145,10.8,11.1,1279692
ADL,20220525,0.296,0.304,0.295,0.296,49387
ADX,20220525,1.185,1.216,1.181,1.204,284470
AEDAS,20220525,20.8,21.05,20.55,20.55,14512
AENA,20220525,137.8,139.65,136.6,139,107707
AGIL,20220525,4.9,5,4.88,4.89,4997
AI,20220525,0.0806,0.0821,0.0806,0.0817,301351
AIR,20220525,105.7,105.7,102.9,105.06,3829
ALB,20220525,54.9,55.4,54.9,55.3,4016
ALM,20220525,10.35,10.53,10.21,10.43,489616
ALNT,20220525,13.5,14.05,13.5,13.95,4268
ALQ,20220525,5.9,5.9,5.9,5.9,850
AMP,20220525,0.26,0.2605,0.255,0.2565,1637011
AMS,20220525,57.48,58.06,56.56,57.84,542921
ANA,20220525,189.3,191.2,185.6,186,97916
ANE,20220525,37.14,37.88,36.02,36.9,243767
APAM,20220525,35.8,36.4,35.8,36.22,549
APPS,20220525,6.99,6.99,6.77,6.8,492192
ARM,20220525,8.8,8.8,8.2,8.75,7932
ATRY,20220525,7.28,7.28,7.2,7.28,14578
AZK,20220525,6.3,6.3,6.22,6.26,1144
BAIN,20220525,2.72,2.72,2.72,2.7,5
BBVA,20220525,4.9,4.951,4.8285,4.895,14982815
BKT,20220525,5.866,5.97,5.83,5.968,1913978
BKY,20220525,0.243,0.26,0.243,0.254,3782169
CABK,20220525,3.3,3.37,3.28,3.37,20398007
CAF,20220525,28.45,28.75,28.2,28.55,44378
CASH,20220525,0.668,0.693,0.666,0.69,507702
CBAV,20220525,25.6,25.6,25,25,2523
CCEP,20220525,49.94,49.96,49.94,49.04,239
CIE,20220525,21.48,22.24,21.48,22.16,226084
CITY,20220525,0.736,0.738,0.686,0.686,15089
CLE,20220525,0.296,0.3,0.296,0.3,12077
CLNX,20220525,41.57,41.8,40.93,41.31,803436
CLR,20220525,2.01,2.06,2,2.04,53315
COL,20220525,7.7,7.785,7.635,7.7,609284
COM,20220525,2.16,2.2,2.12,2.19,12756
DIA,20220525,0.013,0.0131,0.0128,0.013,29771101
DOM,20220525,3.8,3.875,3.765,3.855,109665
EAT,20220525,3.86,3.86,3.82,3.82,3982
EBRO,20220525,16.38,16.42,16.24,16.36,32878
ECR,20220525,3.34,3.34,3.265,3.32,98093
EDR,20220525,6.11,6.15,6,6.06,153007
EIDF,20220525,60.2,60.4,59,60.2,11387
ELE,20220525,20.8,20.92,20.65,20.85,798754
ELZ,20220525,0.282,0.297,0.282,0.29,186870
ENC,20220525,3.57,3.622,3.552,3.6,848019
END,20220525,3.07,3.1,3.07,3.09,14100
ENER,20220525,5.8,5.82,5.74,5.74,11198
ENG,20220525,22.01,22.29,22,22.11,644293
ENO,20220525,13,13.4,12.8,13.4,45412
ENRS,20220525,7.04,7.1,6.36,6.54,80774
EZE,20220525,0.148,0.15,0.146,0.15,283278
FACE,20220525,3,3.05,2.85,2.94,3341
FAE,20220525,3.905,3.975,3.905,3.96,237610
FCC,20220525,11.14,11.16,10.98,11.1,72015
FDR,20220525,22.94,23.26,22.46,23.24,356828
FER,20220525,23.89,24.19,23.68,24.14,604765
GALQ,20220525,1.25,1.25,1.25,1.25,5002
GAM,20220525,17.81,17.9,17.78,17.78,6367148
GAS,20220525,28.22,28.51,27.93,28.19,297047
GCO,20220525,27.45,28.1,27.45,28,67910
GEST,20220525,3.3,3.4,3.3,3.386,438565
GIGA,20220525,8.38,8.5,8.32,8.5,2561
GRE,20220525,39.68,41.02,38.1,41.02,151916
GRF,20220525,19.88,19.97,19.515,19.77,589363
GRF.P,20220525,12.39,12.4,12.14,12.21,127923
GRN,20220525,17.25,17.3,17.25,17.25,3759
GSJ,20220525,4.16,4.175,4.11,4.11,2780
HLZ,20220525,11.35,11.5,11.35,11.45,251
HOME,20220525,11.02,11.08,10.52,11.02,211944
IAG,20220525,1.454,1.4815,1.4275,1.4755,21891815
IBE,20220525,11.4,11.44,11.135,11.415,12633657
IBG,20220525,15.75,15.9,15.6,15.65,14050
IDR,20220525,9.76,9.975,9.725,9.97,630529
INDDT,20220525,7812.1,7873.7,7804.7,7865.3,50856
ISE,20220525,0.59,0.596,0.57,0.57,6202
ISUR,20220525,8.22,8.26,8.18,8.2,755
ITX,20220525,20.64,20.65,20.13,20.59,3297595
KOM,20220525,1.87,1.87,1.87,1.87,4807
LDA,20220525,1.322,1.336,1.304,1.311,222011
LGT,20220525,10.5,10.5,9.92,9.92,4542
LIB,20220525,1.52,1.54,1.52,1.54,2092
LLN,20220525,3.67,3.84,3.67,3.705,7447
LLYC,20220525,11.5,11.8,11.4,11.45,2495
LOG,20220525,17.8,18.12,17.8,18.07,139697
LRE,20220525,4.97,5.07,4.96,5.07,91047
MAKS,20220525,18.6,19,18.4,18.7,684
MAP,20220525,1.8,1.818,1.791,1.811,6625104
MCM,20220525,12.1,12.2,11.94,12.06,15813
MDF,20220525,0.85,0.873,0.85,0.868,211140
MEL,20220525,6.89,6.975,6.76,6.94,887213
MIO,20220525,6.6,6.7,6.6,6.7,1258
MONI,20220525,0.41,0.41,0.41,0.41,1111
MRL,20220525,10.75,10.82,10.52,10.6,590072
MTB,20220525,1.41,1.41,1.4,1.4,35659
MTS,20220525,28.4,28.715,28.15,28.565,568548
MVC,20220525,6.94,6.96,6.9,6.93,124085
NEA,20220525,5.08,5.08,5.04,5.08,876
NHH,20220525,3.86,3.875,3.8,3.87,22592
NTH,20220525,1.785,1.81,1.78,1.805,8937
NXT,20220525,0.41,0.411,0.406,0.411,46104
NYE,20220525,0.0031,0.0032,0.003,0.0031,37012500
OHL,20220525,0.7415,0.76,0.7375,0.7595,1658863
OLE,20220525,0.3595,0.364,0.354,0.354,728478
ORY,20220525,2.27,2.28,2.24,2.27,17791
PANG,20220525,1.7,1.7,1.7,1.7,100
PAR,20220525,5.64,5.78,5.64,5.7,8473
PHM,20220525,69.3,70.24,68.94,69.66,27951
PRM,20220525,14.5,14.65,14.5,14.5,1143
PRO,20220525,18.9,19,18.7,18.7,4060
PRS,20220525,0.572,0.58,0.57,0.57,43152
PSG,20220525,1.824,1.824,1.78,1.81,426214
PSI,20220525,6130.76,6192.95,6122.45,6187.17,6187
PVA,20220525,0.37,0.395,0.36,0.3825,125098
R4,20220525,9.7,9.7,9.7,9.64,100
REE,20220525,19.75,20.05,19.72,19.9,803068
REN,20220525,1.765,1.785,1.76,1.785,13886
REP,20220525,14.8,15.15,14.78,15.02,8030824
RIO,20220525,3,3,2.96,3,2256
RJF,20220525,3.035,3.04,3.02,3.03,3709
RLIA,20220525,0.94,0.946,0.926,0.946,57734
ROVI,20220525,58.75,59.8,58.2,59.25,76014
SAB,20220525,0.8038,0.8196,0.798,0.8196,44445196
SAI,20220525,2.5,2.5,2.38,2.38,6839
SAN,20220525,2.939,2.97,2.9,2.953,38356025
SCYR,20220525,2.664,2.702,2.632,2.686,2517514
SLR,20220525,22.74,23.06,22.47,22.95,397608
SNG,20220525,4.02,4.04,4.02,4.02,5900
SOL,20220525,4.092,4.12,3.872,3.93,441298
SPH,20220525,8.78,8.78,8.6,8.6,587
TEF,20220525,4.91,4.97,4.884,4.92,12621603
TL5,20220525,4.018,4.08,3.908,4.05,273058
TLGO,20220525,3.65,3.75,3.645,3.74,139198
TRE,20220525,9.65,9.775,9.455,9.575,169229
TRG,20220525,0.3275,0.33,0.326,0.3275,65220
TUB,20220525,2.44,2.44,2.395,2.405,204345
UBS,20220525,0.0137,0.0138,0.0137,0.0137,1032937
UNI,20220525,0.935,0.9405,0.9285,0.937,1836504
VER,20220525,3.3,3.36,3.3,3.36,1930
VID,20220525,71,72.8,70.3,71.8,27027
VIS,20220525,50.35,50.95,50.1,50.35,37719
VOC,20220525,0.874,0.874,0.822,0.848,686611
VYT,20220525,3.5,3.5,3.5,3.5,3126
YATO,20220525,10.1,10.1,10.1,10.1,1000
YENT,20220525,1.74,1.74,1.74,1.74,580
YHSP,20220525,6,6,6,6,984
YMEI,20220525,39.6,39.6,39.6,39.6,50
YTRA,20220525,6.9,6.9,6.9,6.9,1741