A3M,20220613,3.98,3.98,3.79,3.79,556016
ACS,20220613,24.92,25,24.22,24.35,758844
ACX,20220613,11.1,11.16,10.58,10.645,1363625
ADL,20220613,0.295,0.295,0.294,0.295,26533
ADX,20220613,1.236,1.236,1.16,1.168,425377
ADZ,20220613,4.07,4.09,3.83,4.08,1350
AEDAS,20220613,21.85,21.85,21.3,21.3,7889
AENA,20220613,138.2,138.95,134.4,134.9,137610
AGIL,20220613,5.6,5.6,5.6,5.68,230
AI,20220613,0.0812,0.0824,0.08,0.0803,971776
AIR,20220613,100.2,101.54,97.2,98.01,17273
ALB,20220613,56,56,53.1,54.9,8277
ALM,20220613,10.13,10.13,9.735,9.895,415141
ALNT,20220613,14.05,14.05,13.55,13.55,12049
ALQ,20220613,6,6,6,6,1666
AMP,20220613,0.24,0.241,0.232,0.233,2914587
AMS,20220613,52.74,53.22,51.32,51.58,815650
ANA,20220613,181.9,183.9,180.1,182,79874
ANE,20220613,35.5,36,35,35.32,95739
APAM,20220613,34.5,34.5,32.46,32.46,3778
APPS,20220613,6.8,6.8,6.555,6.595,222680
ARM,20220613,8.8,9.1,8.8,8.8,3229
ART,20220613,3.19,3.19,3.12,3.12,1485
ATRY,20220613,7.3,7.34,7.14,7.34,35856
AZK,20220613,6.14,6.14,6,6.08,5555
BAIN,20220613,2.6,2.7,2.6,2.7,1076
BBVA,20220613,4.31,4.315,4.154,4.154,31916891
BKT,20220613,5.5,5.592,5.332,5.408,4987041
BKY,20220613,0.237,0.237,0.22,0.227,3598798
CABK,20220613,3.183,3.224,3.129,3.17,24835648
CAF,20220613,29.5,29.5,28.1,28.1,48704
CASH,20220613,0.675,0.7,0.675,0.691,630860
CBAV,20220613,21.2,21.3,20.3,20.5,2521
CCEP,20220613,49.3,49.3,48.9,49,503
CIE,20220613,23.26,24.12,22.96,23.14,388909
CITY,20220613,0.728,0.728,0.69,0.716,13087
CLNX,20220613,40.29,40.31,38.12,38.19,1443718
CLR,20220613,2.07,2.09,1.98,2.04,12420
COL,20220613,6.915,6.915,6.565,6.575,1009966
COM,20220613,1.94,1.98,1.8,1.8,27476
DIA,20220613,0.0141,0.0141,0.0135,0.0136,36900939
DOM,20220613,4.17,4.175,3.95,3.97,186795
EAT,20220613,3.935,3.935,3.7,3.885,16449
EBRO,20220613,16.6,16.62,16.36,16.46,36767
ECR,20220613,3.595,3.595,3.415,3.415,315775
EDR,20220613,6.82,6.82,6.54,6.65,153608
EEP,20220613,0.53,0.53,0.53,0.53,3000
EIDF,20220613,60.6,61,59.6,60.4,10245
ELE,20220613,19.7,19.91,19.65,19.805,1064413
ELZ,20220613,0.279,0.279,0.27,0.27,79462
ENC,20220613,3.354,3.364,3.232,3.3,680549
END,20220613,3.6,3.93,3.49,3.62,32839
ENER,20220613,6.18,6.18,5.94,6,47726
ENG,20220613,21.62,21.75,21.42,21.64,763362
ENO,20220613,12.3,12.3,11.85,11.95,41997
ENRS,20220613,6.6,6.6,6.06,6.08,12519
EZE,20220613,0.1506,0.155,0.1456,0.149,1126733
FACE,20220613,2.8,2.84,2.68,2.68,18393
FAE,20220613,3.9,3.905,3.84,3.895,352340
FCC,20220613,10.84,10.84,10.6,10.64,18347
FDR,20220613,22,22,20.8,20.84,512265
FER,20220613,24.47,24.54,24.28,24.44,1137370
GALQ,20220613,1.2,1.26,1.2,1.26,3693
GAM,20220613,17.91,17.98,17.84,17.845,4447562
GAS,20220613,26.61,27.67,26.61,27.49,385880
GCO,20220613,27.85,27.85,27.2,27.55,30586
GEST,20220613,3.424,3.48,3.3,3.332,485892
GIGA,20220613,8.46,8.46,8.4,8.4,600
GRE,20220613,38,38,36.72,37.12,100835
GRF,20220613,18.07,18.49,17.665,17.8,775784
GRF.P,20220613,11.41,11.47,11.03,11.18,183355
GRI,20220613,2,2,2,2,500
GRN,20220613,17.35,17.35,17.3,17.35,4603
GSJ,20220613,4.2,4.24,4.015,4.015,41239
HLZ,20220613,11,11.1,10.8,11,8227
HOME,20220613,11.52,11.52,11.14,11.3,116409
IAG,20220613,1.41,1.41,1.35,1.352,22816960
IBE,20220613,10.2,10.255,10.025,10.1,12217673
IBG,20220613,15.4,15.45,15.25,15.4,16952
IDR,20220613,10.51,10.59,10.22,10.43,990030
INDDT,20220613,7548,7555.3,7458.7,7489.8,51954
ISE,20220613,0.61,0.612,0.61,0.61,3478
ISUR,20220613,8.1,8.1,8.06,8.06,2257
ITX,20220613,22.69,22.9,22.4,22.57,3000711
IZER,20220613,8.12,8.14,8,8.1,3171
KOM,20220613,1.8,1.8,1.8,1.8,10326
LDA,20220613,1.225,1.251,1.185,1.205,1039286
LGT,20220613,9.68,9.68,9.52,9.54,634
LLN,20220613,3.33,3.33,3.185,3.24,10315
LLYC,20220613,11.5,11.5,11.25,11.4,1298
LOG,20220613,17.55,17.72,17.5,17.63,144918
LRE,20220613,4.95,4.95,4.85,4.85,79146
MAKS,20220613,17.6,17.6,17,17,1284
MAP,20220613,1.68,1.681,1.647,1.654,5353539
MCM,20220613,13.24,13.24,12.7,13,22445
MDF,20220613,0.86,0.86,0.823,0.827,258950
MEL,20220613,6.98,6.98,6.29,6.46,2381273
MIO,20220613,7,7,7,7,192
MONI,20220613,0.39,0.39,0.38,0.38,14900
MRL,20220613,9.97,9.97,9.605,9.68,867894
MTB,20220613,1.41,1.43,1.36,1.36,12268
MTS,20220613,26.96,26.98,25.83,26.005,849157
MVC,20220613,7.17,7.18,7.16,7.16,284412
NBI,20220613,5.4,5.4,5.2,5.3,2848
NEA,20220613,5,5.2,4.9,4.9,9018
NHH,20220613,3.78,3.79,3.655,3.655,58963
NTH,20220613,1.8,1.8,1.68,1.72,64093
NTX,20220613,3.1,3.26,3.1,3.26,1807
NXT,20220613,0.41,0.416,0.41,0.415,3324
NYE,20220613,0.0026,0.0028,0.0026,0.0027,36222500
OHL,20220613,0.68,0.6825,0.651,0.655,3868041
OLE,20220613,0.3415,0.349,0.331,0.331,1509470
ORY,20220613,2.73,2.795,2.655,2.67,185980
PAR,20220613,5.62,5.74,5.6,5.64,5369
PHM,20220613,69.26,69.98,65.28,65.5,72793
PRM,20220613,13.9,14.25,13.8,14.25,3000
PRO,20220613,18.2,18.2,18.2,18.2,10
PRS,20220613,0.57,0.571,0.552,0.561,96980
PSG,20220613,1.76,1.761,1.666,1.673,812181
PSI,20220613,6088.1,6058.54,5986.01,6015.05,6015
PVA,20220613,0.3895,0.403,0.371,0.394,188051
R4,20220613,9.78,9.78,9.7,9.72,1541
REE,20220613,18.75,19.12,18.66,19.12,2106009
REN,20220613,1.75,1.78,1.75,1.765,20673
REP,20220613,15.27,15.38,14.955,15.19,4846046
RIO,20220613,3.12,3.12,2.96,2.98,2854
RJF,20220613,2.895,2.895,2.8,2.84,21811
RLIA,20220613,0.934,0.97,0.934,0.934,226118
ROVI,20220613,56.5,57.05,54.55,55.25,84248
SAB,20220613,0.777,0.7822,0.75,0.7598,48441379
SAI,20220613,1.88,1.88,1.88,1.88,5925
SAN,20220613,2.6795,2.6795,2.585,2.6105,72279047
SCY.D,20220613,0.064,0.065,0.0621,0.0621,8385066
SCYR,20220613,2.508,2.524,2.438,2.454,2093222
SLR,20220613,21.42,21.63,21.07,21.15,422388
SNG,20220613,4.1,4.1,4.04,4.06,9927
SOL,20220613,4.22,4.24,3.868,3.896,699317
SPH,20220613,9.2,9.2,8.8,8.8,1701
TEF,20220613,4.429,4.481,4.406,4.445,12937138
TEF.D,20220613,0.1407,0.1447,0.1407,0.1436,29783909
TL5,20220613,4.058,4.118,3.962,4.002,366682
TLGO,20220613,3.645,3.645,3.45,3.515,237999
TRE,20220613,8.82,8.885,8.31,8.54,312663
TRG,20220613,0.39,0.391,0.375,0.3755,428096
TUB,20220613,2.425,2.45,2.355,2.43,325492
UBS,20220613,0.0133,0.0138,0.0132,0.0133,4797830
UNI,20220613,0.86,0.863,0.8395,0.842,4681666
VER,20220613,3.26,3.43,3.25,3.26,1959
VID,20220613,71.6,71.6,68.4,68.8,49263
VIS,20220613,50,50.35,49.6,50,62208
VOC,20220613,0.84,0.856,0.826,0.856,53970
VYT,20220613,3.4,3.4,3.4,3.4,1000
YATO,20220613,10,10,10,10,2000
YVBA,20220613,7.2,7.25,7.2,7.25,1385