A3M,20220704,3.366,3.366,3.298,3.322,167695
ACS,20220704,21.79,21.84,21.58,21.77,538587
ACS.D,20220704,1.44,1.46,1.438,1.45,3080634
ACX,20220704,8.75,8.86,8.584,8.646,933615
ADL,20220704,0.19,0.196,0.181,0.1956,67896
ADX,20220704,1.148,1.153,1.12,1.12,85167
ADZ,20220704,3.84,4,3.84,3.99,303
AEDAS,20220704,22,22.1,21.1,21.25,51195
AENA,20220704,124.9,128.9,124.55,125.25,82620
AGIL,20220704,4.96,4.96,4.9,4.9,950
AI,20220704,0.0731,0.0758,0.0721,0.0721,1249577
AIR,20220704,96.6,96.6,93.59,93.98,12394
ALB,20220704,52.6,52.6,51.7,52,2833
ALC,20220704,25.2,25.2,24.6,24.6,281
ALM,20220704,10.65,10.87,10.63,10.79,238762
ALNT,20220704,13.35,13.35,13.2,13.2,1283
AMP,20220704,0.215,0.215,0.2005,0.201,1004749
AMS,20220704,53.74,53.74,52.22,52.44,277083
ANA,20220704,179.7,181.9,178.6,180.2,76956
ANE,20220704,38.08,38.34,37.84,38,152573
APAM,20220704,26.01,26.73,26.01,26.17,868
APPS,20220704,6.64,6.64,6.4,6.4,110861
ARM,20220704,8.1,8.2,8.1,8.1,2967
ART,20220704,3.17,3.17,3.13,3.13,2115
ATRY,20220704,6.9,6.94,6.84,6.84,13475
AZK,20220704,6.72,6.8,6.54,6.78,46366
BAIN,20220704,2.78,2.78,2.78,2.78,3520
BBVA,20220704,4.366,4.4075,4.317,4.3735,11704024
BKT,20220704,5.948,5.948,5.702,5.762,1818142
BKY,20220704,0.223,0.235,0.21,0.2265,2884597
CABK,20220704,3.318,3.322,3.22,3.256,12782316
CAF,20220704,28.25,28.25,27.6,27.7,25592
CASH,20220704,0.617,0.629,0.616,0.619,202751
CBAV,20220704,20.8,20.8,20.6,20.6,31
CCEP,20220704,51,51,51,48.96,57
CIE,20220704,23.22,23.34,22.86,22.94,66865
CITY,20220704,0.409,0.44,0.386,0.397,45050
CLNX,20220704,38.25,38.48,37.15,37.21,554210
CLR,20220704,1.97,2,1.95,2,3530
COL,20220704,6.155,6.16,5.935,5.985,1289705
COM,20220704,1.84,1.86,1.8,1.85,8731
DIA,20220704,0.0132,0.0132,0.0126,0.0128,9027392
DOM,20220704,4.07,4.105,4.05,4.055,88355
EAT,20220704,3.685,3.83,3.685,3.795,2483
EBRO,20220704,16.1,16.34,16.1,16.26,29044
ECR,20220704,3.635,3.705,3.615,3.65,78153
EDR,20220704,5.15,5.18,4.985,5.02,64752
EIDF,20220704,66,66.2,65,66,4511
ELE,20220704,18.6,18.74,18.455,18.455,556452
ELZ,20220704,0.251,0.251,0.24,0.245,353388
ENC,20220704,3.246,3.248,3.184,3.232,415552
END,20220704,2.93,3.06,2.83,3.04,8506
ENER,20220704,5.88,6,5.88,5.96,15217
ENG,20220704,21.48,21.73,21.36,21.49,1102680
ENO,20220704,10.95,11.1,10.95,11,12099
ENRS,20220704,6.28,6.28,6.1,6.1,1290
EZE,20220704,0.0625,0.0649,0.0591,0.0595,1378759
FACE,20220704,2.22,2.27,2.2,2.24,7450
FAE,20220704,3.855,3.92,3.84,3.87,163934
FCC,20220704,9.59,9.59,9.37,9.54,27030
FCC.D,20220704,0.3415,0.38,0.3405,0.3475,209884
FDR,20220704,19.48,19.51,18.29,18.37,828962
FER,20220704,24.48,24.9,24.41,24.67,382399
GALQ,20220704,1.05,1.12,1.05,1.05,7861
GAM,20220704,17.855,17.88,17.835,17.85,1483665
GAS,20220704,27.77,28.37,27.77,27.89,204720
GCO,20220704,30.55,30.55,29.7,29.85,21932
GEST,20220704,3.29,3.328,3.22,3.238,229547
GIGA,20220704,7.84,7.84,7.54,7.62,818
GRE,20220704,34.42,34.78,33.8,34.44,29837
GRF,20220704,18.6,18.635,17.77,17.835,696553
GRF.P,20220704,11.56,11.74,11.25,11.38,99873
GRN,20220704,17.4,17.4,17.4,17.4,1088
GSJ,20220704,4.1,4.1,4.025,4.04,7729
HAN,20220704,1.01,1.01,0.96,0.96,104505
HLZ,20220704,10.05,10.1,9.8,10,7177
HOME,20220704,12.1,12.1,11.68,11.84,37191
IAG,20220704,1.284,1.2865,1.234,1.2495,8638406
IBE,20220704,10.38,10.44,10.27,10.27,5602297
IBG,20220704,14.6,14.6,14.1,14.2,8393
IDR,20220704,9.015,9.065,8.89,8.9,495033
INDDT,20220704,7504.3,7529.5,7460.1,7467.7,30871
ISE,20220704,0.52,0.522,0.52,0.52,2868
ISUR,20220704,7.62,8.14,7.62,8.12,3704
ITX,20220704,22.01,22.23,21.93,22.06,996351
IZER,20220704,8.02,8.08,7.46,8.08,17434
KOM,20220704,1.48,1.52,1.48,1.52,13000
LAB,20220704,4.6,4.6,4.52,4.52,1898
LDA,20220704,1.275,1.282,1.241,1.248,154057
LGT,20220704,8.94,8.94,8.68,8.9,342
LIB,20220704,1.06,1.06,1.06,1.06,407
LLN,20220704,2.595,2.73,2.595,2.71,6686
LOG,20220704,18.52,18.7,18.46,18.64,133871
LRE,20220704,4.685,4.715,4.62,4.65,58452
MAKS,20220704,15.25,15.25,14.7,14.85,2509
MAP,20220704,1.713,1.713,1.687,1.687,2091754
MCM,20220704,12.82,12.92,12.82,12.88,12499
MDF,20220704,0.793,0.793,0.771,0.775,88901
MEL,20220704,5.995,6.115,5.87,5.875,838506
MRL,20220704,9.285,9.32,9.12,9.195,497318
MTB,20220704,1.48,1.48,1.48,1.48,275
MTS,20220704,21.9,22,21.575,21.845,214799
MVC,20220704,6.84,6.84,6.72,6.75,70658
NBI,20220704,5.45,5.45,5.25,5.5,171
NEA,20220704,4.98,5,4.81,4.83,5061
NHH,20220704,3.56,3.585,3.5,3.52,8925
NTH,20220704,1.71,1.775,1.705,1.705,26522
NXT,20220704,0.365,0.379,0.365,0.373,49491
NYE,20220704,0.0026,0.0026,0.0018,0.0022,247001900
OHL,20220704,0.592,0.592,0.568,0.57,1099717
OLE,20220704,0.32,0.3315,0.32,0.3265,278758
ORY,20220704,2.325,2.39,2.28,2.305,69117
PAR,20220704,5.3,5.5,5.3,5.5,7906
PHM,20220704,66.84,68.92,66.76,67.46,34054
PRM,20220704,14,14.2,13.9,14,856
PRO,20220704,18,18.2,18,18.2,119
PRS,20220704,0.51,0.51,0.495,0.5,8830
PSG,20220704,1.73,1.73,1.662,1.667,258351
PSI,20220704,6051.95,6110.56,6036.3,6059.22,6059
PVA,20220704,0.3915,0.3915,0.382,0.389,16332
R4,20220704,9.42,9.5,9.4,9.48,5120
RBT,20220704,1.86,1.86,1.86,1.86,80
REE,20220704,18.455,18.595,18.36,18.39,822679
REN,20220704,1.7,1.715,1.56,1.65,28329
REP,20220704,13.835,13.95,13.73,13.83,4921085
RIO,20220704,3,3,3,3.12,1
RJF,20220704,2.835,2.84,2.78,2.825,5495
RLIA,20220704,0.96,0.96,0.942,0.942,19038
ROVI,20220704,58.8,59.25,57.3,59,79347
SAB,20220704,0.764,0.764,0.7312,0.736,28367454
SAI,20220704,1.55,1.55,1.55,1.55,6071
SAN,20220704,2.693,2.71,2.6615,2.683,17312270
SCYR,20220704,2.324,2.364,2.324,2.34,1101834
SLR,20220704,20.68,21.08,20.5,20.54,210252
SNG,20220704,4.06,4.1,3.96,4.06,8450
SOL,20220704,3.96,4.048,3.952,3.998,143131
TEF,20220704,4.88,4.957,4.855,4.897,9762051
TL5,20220704,3.902,3.902,3.764,3.786,76086
TLGO,20220704,3.16,3.175,3.11,3.13,47480
TRE,20220704,7.05,7.175,6.94,7.1,215276
TRG,20220704,0.3895,0.3895,0.3655,0.3765,155767
TUB,20220704,2.235,2.235,2.155,2.19,122470
UBS,20220704,0.0112,0.0112,0.0105,0.0109,6599223
UNI,20220704,0.9,0.9085,0.89,0.898,2391719
VER,20220704,3.2,3.2,3.2,3.2,104
VID,20220704,69.9,70.1,68.8,69.2,14654
VIS,20220704,51.35,52.75,51.35,52.7,14884
VOC,20220704,0.698,0.7,0.69,0.7,26980
VYT,20220704,3.3,3.3,3.3,3.3,260
YADV,20220704,9.7,9.7,9.7,9.75,195
YATO,20220704,10,10,10,10,9
YEIS,20220704,5.2,5.2,5.2,5.2,962
YGOP,20220704,15.8,15.8,15.8,15.6,10759
YGRE,20220704,0.89,0.89,0.89,0.89,3624
YINB7,20220704,0.95,0.95,0.945,0.945,8000
YISC,20220704,17.6,17.6,17.6,17.6,483
YORE,20220704,1.09,1.09,1.09,1.09,4589
YORS,20220704,12.9,12.9,12.9,13,3
YZBL,20220704,1.14,1.14,1.14,1.14,1000