A3M,20220803,2.93,2.962,2.916,2.95,170531
ACS,20220803,23.03,23.41,23.03,23.23,473038
ACX,20220803,8.95,9.114,8.938,9.104,945087
ADL,20220803,0.18,0.1896,0.18,0.187,32667
ADX,20220803,1.02,1.072,1.014,1.036,439945
ADZ,20220803,4.2,4.2,4.13,4.2,4116
AEDAS,20220803,16.7,16.84,16.68,16.7,10085
AENA,20220803,120.8,124.2,120.75,123.95,109415
AGIL,20220803,4.7,4.7,4.7,4.78,12
AI,20220803,0.0812,0.0812,0.0769,0.08,469997
AIR,20220803,102.42,104.9,102.42,104,2459
ALB,20220803,50.7,51.3,50.4,50.7,1632
ALC,20220803,26.2,26.2,26.2,26.2,3581
ALM,20220803,9.49,9.7,9.485,9.67,194585
ALNT,20220803,13.15,13.15,13,13.15,43
ALQ,20220803,6.85,6.85,6.85,6.85,731
AMP,20220803,0.1852,0.192,0.1852,0.1872,788522
AMS,20220803,55.72,56.82,55.54,56.8,395089
ANA,20220803,199.7,201.4,194.3,195.7,83951
ANE,20220803,43.16,43.92,43.16,43.68,171766
APAM,20220803,29.95,30.54,29.95,29.96,150
APPS,20220803,6.875,6.875,6.62,6.85,227361
ARM,20220803,7.75,7.75,7.7,7.7,1972
ART,20220803,3.1,3.11,3.07,3.07,2080
ATRY,20220803,6.38,6.38,6.1,6.2,12607
AZK,20220803,5.88,5.9,5.82,5.9,14098
BBVA,20220803,4.4325,4.565,4.395,4.5585,21055555
BKT,20220803,4.992,4.992,4.88,4.958,2382179
BKY,20220803,0.222,0.2265,0.2215,0.2255,1304909
CABK,20220803,2.977,2.996,2.897,2.947,11017570
CAF,20220803,26.15,26.15,25.4,25.95,64791
CASH,20220803,0.675,0.713,0.675,0.704,314523
CBAV,20220803,20.3,20.3,20,20,735
CCEP,20220803,52.75,53.5,52.75,53.3,924
CEV,20220803,7.15,7.15,7.15,7.15,299
CIE,20220803,24.74,25.54,24.62,25.44,131464
CITY,20220803,0.36,0.36,0.349,0.349,19747
CLE,20220803,0.24,0.24,0.24,0.24,379
CLNX,20220803,43.83,44,43.31,43.31,852958
CLR,20220803,1.85,1.85,1.78,1.81,9705
COL,20220803,6.33,6.555,6.33,6.53,854171
COM,20220803,1.69,1.69,1.585,1.655,22770
DIA,20220803,0.0148,0.0153,0.0144,0.0152,117088005
DOM,20220803,3.805,3.995,3.765,3.95,168888
EAT,20220803,4.04,4.095,4,4,3310
EBRO,20220803,16.22,16.24,16.06,16.1,22798
ECR,20220803,3.41,3.45,3.34,3.38,361763
EDR,20220803,4.81,5.24,4.72,5.22,87068
EEP,20220803,0.515,0.515,0.515,0.515,6800
EIDF,20220803,68,68.6,67.6,68.4,5669
ELE,20220803,17.785,17.895,17.665,17.7,1016808
ELZ,20220803,0.22,0.221,0.22,0.221,5252
ENC,20220803,3.182,3.294,3.182,3.256,746193
END,20220803,2.92,2.96,2.92,2.92,1494
ENER,20220803,5.92,6.06,5.9,5.9,3811
ENG,20220803,18.83,18.98,18.565,18.565,957831
ENO,20220803,11.3,11.7,11.3,11.7,7008
ENRS,20220803,6.18,6.18,5.88,5.96,5001
EZE,20220803,0.0786,0.0858,0.0769,0.077,1072979
FACE,20220803,2.56,2.65,2.55,2.6,9178
FAE,20220803,3.91,3.975,3.875,3.925,311927
FCC,20220803,9.36,9.44,9.25,9.25,45478
FDR,20220803,17.74,18.34,16.86,18.2,713554
FER,20220803,26.06,26.52,26.17,26.29,958912
GALQ,20220803,1.2,1.2,1.2,1.2,15257
GAM,20220803,17.915,17.955,17.9,17.92,1655503
GAS,20220803,28,28.23,27.83,27.94,311029
GCO,20220803,28.6,29.5,28.6,29.35,32361
GEST,20220803,3.696,3.704,3.566,3.696,560664
GIGA,20220803,10.4,10.5,10.2,10.3,10580
GRE,20220803,37.28,38.28,36.9,37.4,25219
GRF,20220803,13.095,13.67,13.05,13.38,1089639
GRF.P,20220803,8.26,8.705,8.25,8.42,309880
GRI,20220803,1.98,1.98,1.98,1.98,820
GSJ,20220803,3.88,3.95,3.88,3.91,34292
HLZ,20220803,9.2,9.2,9.1,9.2,275
HOME,20220803,10.6,10.6,10.28,10.46,26955
IAG,20220803,1.3875,1.428,1.377,1.425,7213878
IBE,20220803,10.45,10.565,10.405,10.405,8748412
IBG,20220803,13.8,14,13.7,13.8,3477
IDR,20220803,8.6,8.855,8.485,8.825,492114
INDDT,20220803,7328.8,7362.6,7313.1,7340.1,40114
ISE,20220803,0.53,0.554,0.53,0.55,783
ISUR,20220803,7.84,7.84,7.84,7.92,1
ITX,20220803,23.6,23.96,23.55,23.96,2225012
IZER,20220803,7.94,8.04,7.94,8.04,178
KOM,20220803,1.57,1.64,1.57,1.64,10000
LDA,20220803,1.079,1.095,1.072,1.087,466465
LGT,20220803,7,7.12,6.8,7.12,25370
LIB,20220803,1.14,1.14,1.14,1.14,1481
LLN,20220803,2.69,2.75,2.6,2.7,7977
LOG,20220803,19.98,20.16,19.88,20.1,250398
LRE,20220803,4.8,4.89,4.79,4.83,46967
MAKS,20220803,13.9,14.2,13.9,14.2,2711
MAP,20220803,1.578,1.593,1.559,1.59,3300893
MCM,20220803,12.56,12.84,12.56,12.78,2498
MDF,20220803,0.718,0.795,0.705,0.795,816954
MEL,20220803,6.075,6.205,6.075,6.15,686197
MONI,20220803,0.244,0.244,0.244,0.25,30
MRL,20220803,10.33,10.47,10.29,10.44,791115
MTB,20220803,1.34,1.34,1.34,1.34,704
MTS,20220803,23.05,23.62,23.02,23.58,195686
MVC,20220803,6.8,6.88,6.8,6.81,32463
NBI,20220803,5.1,5.3,5.1,5.3,3322
NEA,20220803,4.98,4.98,4.93,4.96,1626
NHH,20220803,3.42,3.51,3.4,3.495,13482
NTH,20220803,1.68,1.72,1.68,1.72,6228
NXT,20220803,0.397,0.397,0.397,0.397,3340
NYE,20220803,0.0021,0.0021,0.0019,0.002,18661100
OHL,20220803,0.571,0.573,0.564,0.5645,452886
OLE,20220803,0.3,0.317,0.3,0.305,3115311
ORY,20220803,2.62,2.58,2.5,2.515,123691
PAR,20220803,4.8,4.8,4.75,4.75,8456
PHM,20220803,58.94,60.74,57.52,60.4,64056
PRM,20220803,13.85,14.1,13.85,13.85,365
PRO,20220803,17.8,17.8,17.8,17.5,42
PRS,20220803,0.4395,0.475,0.4395,0.475,537309
PSG,20220803,1.69,1.745,1.69,1.727,159991
PSI,20220803,6079.42,6081.45,6024.36,6029.57,6029
PVA,20220803,0.368,0.393,0.368,0.3735,34078
R4,20220803,9.4,9.4,9.22,9.4,65
REE,20220803,19.225,19.4,18.97,18.97,1110554
REN,20220803,1.7,1.7,1.64,1.66,101421
REP,20220803,11.85,12.15,11.76,11.925,4201226
RIO,20220803,3.4,3.5,3.4,3.5,3355
RJF,20220803,2.8,2.82,2.755,2.76,7715
RLIA,20220803,0.97,0.98,0.97,0.97,15242
ROVI,20220803,50,50.55,48.62,50.2,167944
SAB,20220803,0.641,0.6452,0.6262,0.6378,24522953
SAI,20220803,1.3,1.3,1.28,1.28,8706
SAN,20220803,2.398,2.4365,2.356,2.4335,32887455
SCYR,20220803,2.2,2.244,2.186,2.228,1597713
SLR,20220803,21,21.14,20.66,20.87,368083
SNG,20220803,4.06,4.12,4.06,4.1,3266
SOL,20220803,4.41,4.58,4.394,4.56,258660
TEF,20220803,4.277,4.281,4.215,4.237,13076262
TL5,20220803,3.21,3.368,3.21,3.298,155523
TLGO,20220803,2.77,2.77,2.69,2.71,196588
TRE,20220803,6.11,6.12,5.9,5.99,183592
TRG,20220803,0.3605,0.367,0.355,0.3575,97786
TUB,20220803,1.932,2,1.932,1.97,88431
UBS,20220803,0.0104,0.0104,0.0102,0.0104,651617
UNI,20220803,0.862,0.8725,0.848,0.861,1924360
USI,20220803,5.5,5.5,5.5,5.5,180
VER,20220803,3.1,3.13,2.93,3.11,1105
VID,20220803,63.4,64.3,63.3,63.9,28519
VIS,20220803,56.6,57.25,56.45,57.05,38958
VOC,20220803,0.662,0.728,0.662,0.702,60647
VYT,20220803,3.1,3.1,3.1,3.1,1613
YADV,20220803,9.95,9.95,9.95,10,190
YARP,20220803,2.86,2.86,2.86,2.86,1000
YATO,20220803,10.1,10.1,10.1,10.1,798
YEIS,20220803,5.2,5.2,5.2,5.2,962
YFID,20220803,42.8,42.8,42,42,394
YINB7,20220803,0.95,0.95,0.945,0.945,8000
YMEI,20220803,42.2,42.2,42.2,42.4,100
YORS,20220803,12.9,12.9,12.9,13,3
YZBL,20220803,1.14,1.14,1.14,1.14,1000