A3M,20220526,3.75,3.884,3.75,3.868,369716
ACS,20220526,25.95,26.38,25.87,26.3,709203
ACX,20220526,11.1,11.27,11.05,11.225,1071300
ADL,20220526,0.302,0.315,0.298,0.31,127849
ADX,20220526,1.195,1.275,1.195,1.26,913235
ADZ,20220526,3.58,3.73,3.58,3.73,1154
AEDAS,20220526,21,21.6,20.7,21.4,21796
AENA,20220526,139.55,142.8,139.5,141.75,148804
AGIL,20220526,4.95,5.46,4.81,5.26,15683
AI,20220526,0.0818,0.083,0.0812,0.083,971065
AIR,20220526,105.5,108.9,105.42,108.88,16492
ALB,20220526,54.5,56,54.5,56,3913
ALC,20220526,25.6,25.6,25.6,25.8,5
ALM,20220526,10.55,10.55,10.41,10.49,281549
ALNT,20220526,14,14,13.5,13.8,17724
AMP,20220526,0.256,0.2575,0.254,0.257,1181741
AMS,20220526,57.9,59.48,57.64,59.32,529836
ANA,20220526,188.1,190,186.4,189.6,81199
ANE,20220526,36.88,37.56,36.68,36.88,95482
APAM,20220526,36.66,36.74,36.59,36.69,594
APPS,20220526,6.89,6.97,6.8,6.95,300173
ARM,20220526,8.75,9.05,8.75,8.85,3511
ART,20220526,2.98,3.04,2.98,3.04,2300
ATRY,20220526,7.28,7.34,7.24,7.3,5067
AZK,20220526,6.28,6.5,6.26,6.38,5503
BBVA,20220526,4.928,5.019,4.9155,5.007,17374854
BKT,20220526,5.96,6,5.926,5.992,2394294
BKY,20220526,0.242,0.253,0.232,0.245,8114433
CABK,20220526,3.359,3.421,3.359,3.41,19551238
CAF,20220526,28.65,29.3,28.65,29.15,53668
CASH,20220526,0.677,0.694,0.676,0.69,371517
CBAV,20220526,25,25.6,24.6,24.7,2682
CCEP,20220526,49.12,50,49.12,49.54,837
CIE,20220526,22,22.92,22,22.92,215243
CITY,20220526,0.716,0.772,0.702,0.702,21304
CLE,20220526,0.31,0.31,0.31,0.31,3000
CLNX,20220526,41.64,42.93,41.49,42.92,1277110
CLR,20220526,2.04,2.16,2.04,2.06,79415
COL,20220526,7.815,7.815,7.7,7.76,522581
COM,20220526,2.2,2.23,2.1,2.16,42257
DIA,20220526,0.013,0.0139,0.013,0.0139,124392123
DOM,20220526,3.935,3.97,3.905,3.94,124097
EAT,20220526,3.87,4.04,3.8,4.04,7657
EBRO,20220526,16.3,16.42,16.28,16.38,22037
ECR,20220526,3.34,3.39,3.3,3.385,228495
EDR,20220526,6.23,7.06,6.21,6.88,407628
EIDF,20220526,60.2,60.4,59,60.2,6659
ELE,20220526,20.86,21.06,20.84,20.96,856178
ELZ,20220526,0.295,0.308,0.295,0.304,368498
ENC,20220526,3.6,3.618,3.57,3.614,586163
END,20220526,3.09,3.15,3.03,3.09,10170
ENER,20220526,5.82,5.82,5.74,5.74,12372
ENG,20220526,22.17,22.3,22.04,22.08,549320
ENO,20220526,13.4,13.4,13.1,13.25,44797
ENRS,20220526,6.52,6.9,6.5,6.72,24138
EZE,20220526,0.151,0.153,0.149,0.153,426171
FACE,20220526,2.91,3.17,2.9,3.16,74085
FAE,20220526,3.965,4.02,3.925,4,611913
FCC,20220526,11.16,11.32,11.14,11.3,55331
FDR,20220526,23.24,23.94,23.12,23.94,285157
FER,20220526,24.17,24.29,24.08,24.14,788941
GALQ,20220526,1.25,1.27,1.25,1.27,20750
GAM,20220526,17.8,17.94,17.78,17.94,2695186
GAS,20220526,28.31,28.63,28.28,28.6,241324
GCO,20220526,28.2,28.5,28,28.3,51220
GEST,20220526,3.364,3.568,3.364,3.538,505643
GIGA,20220526,8.5,8.54,8.32,8.54,8327
GRE,20220526,40.7,42.32,40.7,42.18,79188
GRF,20220526,19.93,20.14,19.715,19.895,767962
GRF.P,20220526,12.34,12.43,12.21,12.24,165905
GRN,20220526,17.25,17.3,17.25,17.25,1283
GSJ,20220526,4.155,4.17,4.1,4.11,18806
HLZ,20220526,11.4,11.45,11.4,11.45,230
HOME,20220526,10.96,11.02,10.84,10.9,151897
IAG,20220526,1.488,1.5195,1.479,1.515,20667872
IBE,20220526,11.425,11.485,11.285,11.285,9881440
IBG,20220526,15.7,15.7,15.5,15.6,17281
IDR,20220526,9.995,10.08,9.92,10.08,768524
INDDT,20220526,7879.1,7907.4,7865.1,7891.6,42776
ISE,20220526,0.574,0.574,0.57,0.574,2523
ISUR,20220526,8.16,8.16,8.08,8.2,498
ITX,20220526,20.66,21.78,20.6,21.65,4706329
IZER,20220526,8.12,8.2,7.94,8.2,2720
KOM,20220526,1.9,1.9,1.9,1.9,1000
LDA,20220526,1.311,1.331,1.311,1.328,278093
LGT,20220526,9.92,10.2,9.8,9.9,1942
LIB,20220526,1.55,1.56,1.55,1.56,500
LLN,20220526,3.665,3.75,3.655,3.73,12831
LLYC,20220526,11.5,11.5,11.4,11.4,1192
LOG,20220526,17.95,18.24,17.95,18.15,131486
LRE,20220526,5.05,5.06,5,5.01,55694
MAKS,20220526,18.9,18.9,18.5,18.7,400
MAP,20220526,1.82,1.843,1.807,1.843,8504047
MCM,20220526,12.28,12.28,12.04,12.22,7685
MDF,20220526,0.855,0.897,0.85,0.874,524163
MEL,20220526,6.92,7.2,6.92,7.185,800210
MIO,20220526,6.6,6.7,6.6,6.7,1672
MONI,20220526,0.43,0.43,0.43,0.41,100
MRL,20220526,10.67,10.68,10.55,10.6,835930
MTB,20220526,1.4,1.4,1.39,1.4,20150
MTS,20220526,28.66,29.505,28.445,29.49,723683
MVC,20220526,6.94,7,6.93,6.94,200492
NBI,20220526,5.45,5.45,5.45,5.45,150
NEA,20220526,5.08,5.18,5.08,5.16,2033
NHH,20220526,3.8,3.895,3.8,3.835,20735
NTH,20220526,1.785,1.795,1.785,1.785,11112
NXT,20220526,0.411,0.411,0.408,0.411,3745
NYE,20220526,0.003,0.0031,0.0029,0.003,18515100
OHL,20220526,0.7505,0.768,0.7505,0.7675,1014728
OLE,20220526,0.3605,0.3605,0.3535,0.356,438487
ORY,20220526,2.295,2.45,2.255,2.34,234011
PANG,20220526,1.7,1.7,1.7,1.7,600
PAR,20220526,5.7,5.76,5.16,5.6,35188
PHM,20220526,69.2,70.72,69.2,70.64,37592
PRM,20220526,14.5,14.5,14.2,14.2,739
PRO,20220526,18.6,18.8,18.6,18.6,604
PRS,20220526,0.563,0.58,0.563,0.57,47367
PSG,20220526,1.83,1.856,1.811,1.82,685316
PSI,20220526,6184.97,6323.85,6216.73,6301.87,6301
PVA,20220526,0.366,0.395,0.366,0.3765,78549
R4,20220526,9.64,9.64,9.64,9.64,253
REE,20220526,19.97,20.05,19.75,19.77,888703
REN,20220526,1.795,1.795,1.775,1.795,16944
REP,20220526,15,15.105,14.805,14.955,4681118
RIO,20220526,2.96,2.96,2.82,2.94,9051
RJF,20220526,3.03,3.03,2.95,3.025,13240
RLIA,20220526,0.93,0.968,0.93,0.966,28126
ROVI,20220526,59.9,60.1,59.15,60,62489
SAB,20220526,0.82,0.8522,0.817,0.8514,52026926
SAI,20220526,2.28,2.28,2.18,2.18,17884
SAN,20220526,2.9655,3.02,2.96,3.02,40353857
SCYR,20220526,2.686,2.706,2.652,2.662,1979436
SLR,20220526,23,23.33,22.77,23.2,373126
SNG,20220526,4.03,4.05,4,4.05,13220
SOL,20220526,3.974,4.35,3.914,4.338,833538
SPH,20220526,8.78,8.78,8.78,8.78,6034
TEF,20220526,4.95,4.975,4.917,4.952,8166697
TL5,20220526,4.088,4.092,4.05,4.07,208513
TLGO,20220526,3.77,3.78,3.725,3.745,81960
TRE,20220526,9.5,9.635,9.36,9.605,208067
TRG,20220526,0.329,0.337,0.326,0.326,356171
TUB,20220526,2.415,2.45,2.41,2.445,172066
UBS,20220526,0.0138,0.0139,0.0136,0.0139,7860494
UNI,20220526,0.93,0.945,0.93,0.942,3243075
VER,20220526,3.35,3.38,3.35,3.35,1179
VID,20220526,72.8,72.8,71.4,72.4,43107
VIS,20220526,50.5,50.5,50,50.25,29424
VOC,20220526,0.846,0.864,0.84,0.856,156569
YATO,20220526,10.1,10.1,10.1,10.1,1350
YINB7,20220526,1.02,1.02,1.02,1.02,4902
YMEI,20220526,39.6,39.6,39.6,39.6,70
YMHRE,20220526,3.84,3.84,3.84,3.84,390