A3M,20220812,3.02,3.058,3.014,3.038,330197
ACS,20220812,23.95,24.15,23.94,23.98,434542
ACX,20220812,9.682,9.682,9.56,9.594,621870
ADL,20220812,0.1896,0.194,0.1886,0.193,117320
ADX,20220812,1.093,1.146,1.076,1.129,276790
ADZ,20220812,4.25,4.3,4.14,4.25,50
AEDAS,20220812,17.48,17.96,17.12,17.94,16575
AENA,20220812,128.1,128.65,127.15,127.4,68731
AGIL,20220812,4.42,4.42,4.42,4.4,240
AI,20220812,0.084,0.087,0.082,0.0835,3745413
AIR,20220812,108.26,108.76,107.66,107.66,4961
ALB,20220812,51.8,52.1,51.6,51.8,2399
ALM,20220812,9.735,9.89,9.735,9.82,156683
ALNT,20220812,13,13,12.9,13,529
ALQ,20220812,7.6,7.6,7.6,7.6,619
AMP,20220812,0.193,0.193,0.189,0.189,807484
AMS,20220812,56.22,56.96,56.08,56.58,269258
ANA,20220812,201.4,202.2,199,199.5,76769
ANE,20220812,41.26,41.88,40.92,41.1,193100
APAM,20220812,30.99,30.99,30.99,31.46,191
APPS,20220812,6.74,6.95,6.74,6.925,41657
ART,20220812,3.15,3.21,3.15,3.21,2005
ATRY,20220812,6.16,6.2,6.12,6.16,7699
AZK,20220812,5.76,5.76,5.72,5.76,9568
BAIN,20220812,2.88,2.88,2.88,2.86,60
BBVA,20220812,4.75,4.8015,4.7475,4.777,14988129
BKT,20220812,5.046,5.11,5.034,5.074,1659322
BKY,20220812,0.244,0.246,0.241,0.2435,1529574
CABK,20220812,3.031,3.073,3.026,3.045,6774337
CAF,20220812,28.5,29.2,28,28.8,56091
CASH,20220812,0.694,0.702,0.682,0.688,354897
CBAV,20220812,20.5,20.6,20.4,20.6,633
CCEP,20220812,52,52.25,52,51.6,127
CEV,20220812,7.15,7.15,7.15,7.15,300
CIE,20220812,25.56,26,25.56,25.78,47440
CITY,20220812,0.36,0.36,0.333,0.333,52961
CLNX,20220812,41.66,42.34,41.61,42.32,626799
CLR,20220812,1.86,1.91,1.84,1.91,8665
COL,20220812,6.695,6.7,6.61,6.685,469024
COM,20220812,1.775,1.79,1.775,1.79,913
DIA,20220812,0.014,0.014,0.0137,0.0139,9735586
DOM,20220812,4.025,4.055,4.01,4.045,51780
EAT,20220812,4.4,4.55,4.4,4.55,16356
EBRO,20220812,16,16,15.86,15.9,19270
ECR,20220812,3.335,3.38,3.31,3.335,112981
EDR,20220812,5.05,5.33,5.05,5.3,48593
EIDF,20220812,71.8,72.6,71,72.4,22173
ELE,20220812,18.02,18.21,18.005,18.04,595944
ENC,20220812,3.558,3.638,3.534,3.618,696876
END,20220812,2.96,3.07,2.95,3.07,4669
ENER,20220812,6.1,6.1,5.96,5.98,9085
ENG,20220812,19.59,19.59,19.355,19.45,503901
ENO,20220812,11.95,12,11.85,11.9,10942
ENRS,20220812,5.98,5.98,5.88,5.88,4075
EZE,20220812,0.0894,0.0938,0.085,0.0875,2902106
FACE,20220812,2.6,2.6,2.6,2.6,200
FAE,20220812,3.955,4.005,3.935,3.94,151976
FCC,20220812,8.99,9.22,8.99,9.02,66864
FDR,20220812,18.83,18.98,18.52,18.58,421197
FER,20220812,26.66,26.68,26.28,26.37,478486
GALQ,20220812,1.37,1.405,1.33,1.385,13733
GAM,20220812,17.955,17.98,17.93,17.93,719684
GAS,20220812,28.22,28.45,27.57,28.35,343315
GCO,20220812,29.75,29.95,29.4,29.75,34042
GEST,20220812,3.91,3.96,3.872,3.954,411133
GIGA,20220812,10.3,10.45,10.2,10.4,1009
GRE,20220812,39.52,39.52,37.86,38.3,27880
GRF,20220812,13.88,14.02,13.7,13.755,1041529
GRF.P,20220812,8.8,8.935,8.75,8.765,105679
GSJ,20220812,3.99,4.05,3.98,3.98,7543
HAN,20220812,0.9,0.9,0.9,0.9,11650
HLZ,20220812,9.8,9.88,9.8,9.88,1182
HOME,20220812,10.58,10.58,10.36,10.46,19213
IAG,20220812,1.41,1.4135,1.3855,1.3965,7200852
IBE,20220812,10.74,10.88,10.7,10.735,7171916
IBG,20220812,13.85,13.85,13.7,13.8,6713
IDR,20220812,8.625,8.66,8.51,8.545,321545
INDDT,20220812,7530.2,7563.2,7514,7518.1,28550
ISE,20220812,0.568,0.598,0.56,0.594,39058
ISUR,20220812,7.7,7.98,7.7,7.98,8652
ITX,20220812,25.3,25.67,25.19,25.37,1908532
IZER,20220812,7.96,7.96,7.96,8,110
LDA,20220812,1.16,1.17,1.15,1.16,168295
LGT,20220812,7.1,7.38,7.1,7.38,2321
LLN,20220812,2.52,2.55,2.42,2.425,40255
LLYC,20220812,11.3,11.4,11.3,11.25,100
LOG,20220812,20.46,20.52,20.3,20.3,154227
LRE,20220812,4.83,4.86,4.82,4.86,27033
MAKS,20220812,14,14,13.4,13.8,3652
MAP,20220812,1.673,1.682,1.667,1.674,2326336
MCM,20220812,12.94,12.94,12.64,12.64,2838
MDF,20220812,0.776,0.784,0.757,0.776,107468
MED,20220812,0.85,0.85,0.81,0.81,27981
MEL,20220812,6.395,6.455,6.345,6.44,351806
MONI,20220812,0.308,0.314,0.308,0.314,10800
MRL,20220812,9.905,9.985,9.845,9.96,299462
MTB,20220812,1.34,1.34,1.34,1.34,1000
MTS,20220812,24.75,24.82,24.43,24.465,234171
MVC,20220812,6.81,6.84,6.8,6.8,24425
NEA,20220812,5.1,5.1,5.06,5.06,600
NHH,20220812,3.565,3.6,3.45,3.46,10686
NTX,20220812,3.51,3.51,3.51,3.46,146
NXT,20220812,0.4,0.4,0.4,0.4,3586
NYE,20220812,0.0022,0.0022,0.002,0.002,47564600
OHL,20220812,0.6185,0.6185,0.597,0.6005,924494
OLE,20220812,0.315,0.315,0.305,0.31,677660
ORY,20220812,2.6,2.61,2.565,2.57,32177
PAR,20220812,4.78,4.78,4.68,4.68,1450
PHM,20220812,62.26,62.96,61.6,61.82,51326
PRM,20220812,13.85,14,13.8,13.8,1520
PRS,20220812,0.4635,0.4685,0.456,0.4685,7774
PSG,20220812,1.82,1.827,1.798,1.82,398442
PSI,20220812,6239.17,6260.11,6157.19,6174.91,6174
PVA,20220812,0.3755,0.38,0.375,0.375,46700
REE,20220812,19.235,19.295,19.1,19.105,637815
REN,20220812,1.6,1.645,1.585,1.635,9445
REP,20220812,12.575,12.9,12.57,12.65,4784635
RIO,20220812,3.5,3.5,3.5,3.5,60
RJF,20220812,2.825,2.825,2.76,2.76,33789
RLIA,20220812,0.97,0.97,0.97,0.97,15377
ROVI,20220812,51,51.9,51,51.3,48616
SAB,20220812,0.6712,0.6822,0.669,0.6782,19415147
SAI,20220812,1.22,1.24,1.2,1.2,2665
SAN,20220812,2.6345,2.679,2.625,2.6665,35603593
SCYR,20220812,2.37,2.382,2.35,2.368,854479
SLR,20220812,22.4,22.51,21.88,22.02,343664
SNG,20220812,4.06,4.15,4.06,4.15,2901
SOL,20220812,5.045,5.045,4.902,4.97,216070
TEF,20220812,4.285,4.312,4.255,4.273,7102295
TL5,20220812,3.1,3.156,3.09,3.13,101566
TLGO,20220812,2.94,2.945,2.875,2.875,212576
TRE,20220812,6.19,6.32,6.16,6.255,168603
TRG,20220812,0.3545,0.3575,0.351,0.3525,141262
TUB,20220812,2.1,2.24,2.1,2.24,283399
UBS,20220812,0.0107,0.0109,0.0107,0.0107,1542537
UNI,20220812,0.89,0.9145,0.89,0.912,2823455
VER,20220812,3.13,3.13,2.95,3.05,1913
VID,20220812,66.1,67.1,66.1,66.4,15259
VIS,20220812,56.25,56.25,55.85,55.95,15806
VOC,20220812,0.69,0.708,0.678,0.698,10839
VYT,20220812,3.1,3.1,3.1,3.1,1840
YINB7,20220812,0.95,0.95,0.945,0.945,8000