A3M,20220817,3.022,3.046,2.992,2.996,256919
ACS,20220817,24.46,24.52,23.9,24.08,531336
ACX,20220817,9.74,9.786,9.552,9.568,794639
ADL,20220817,0.195,0.197,0.19,0.197,62207
ADX,20220817,1.135,1.146,1.11,1.121,163894
ADZ,20220817,4.3,4.38,4.16,4.35,4139
AEDAS,20220817,17.96,17.96,17.56,17.64,4461
AENA,20220817,130.75,130.95,128.35,129.2,74080
AGIL,20220817,4.36,4.42,4.26,4.29,1931
AI,20220817,0.081,0.0831,0.0806,0.0817,1210817
AIR,20220817,109,110.32,107,108,3371
ALB,20220817,53,53,52.1,52.9,5186
ALC,20220817,28.6,28.6,28.6,28.2,20
ALM,20220817,9.77,9.78,9.675,9.73,191752
ALNT,20220817,13,13.4,12.9,13.1,6684
ALQ,20220817,7.9,7.9,7.9,7.9,250
AMP,20220817,0.198,0.2,0.191,0.1924,1105715
AMS,20220817,56.6,56.82,56.26,56.56,402860
ANA,20220817,207.2,209.4,206,207.6,51557
ANE,20220817,42.6,42.68,42.28,42.58,121392
APAM,20220817,31.52,31.52,31.52,31.39,4
APPS,20220817,6.975,6.975,6.71,6.79,51450
ART,20220817,3.21,3.21,3.15,3.19,1475
ATRY,20220817,6.2,6.2,6,6,14624
AZK,20220817,6.06,6.06,5.88,5.9,8512
BBVA,20220817,4.8875,4.947,4.8195,4.824,14582909
BKT,20220817,5.15,5.18,5.062,5.086,1926685
BKY,20220817,0.239,0.242,0.23,0.2355,2187114
CABK,20220817,3.086,3.113,3.04,3.055,7646941
CAF,20220817,29.85,30.35,29.75,30.3,72280
CASH,20220817,0.672,0.69,0.672,0.69,129032
CBAV,20220817,20.9,21,20.8,20.8,471
CCEP,20220817,51,54.55,50.5,54.25,1548
CEV,20220817,7.15,7.15,7.15,7.15,2314
CIE,20220817,25.72,26.2,25.38,25.54,50216
CITY,20220817,0.344,0.344,0.31,0.31,92795
CLNX,20220817,42.88,43.2,42.32,42.52,594722
CLR,20220817,1.95,1.96,1.91,1.94,19912
COL,20220817,6.525,6.61,6.4,6.415,888372
COM,20220817,1.745,1.78,1.74,1.78,2677
DIA,20220817,0.0144,0.0144,0.0142,0.0143,7369807
DOM,20220817,4.005,4.075,4.005,4.06,31100
EAT,20220817,4.515,4.76,4.44,4.6,27225
EBRO,20220817,16.02,16.12,16,16.08,27778
ECR,20220817,3.365,3.375,3.29,3.29,113829
EDR,20220817,5.3,5.31,5.09,5.17,53198
EEP,20220817,0.515,0.515,0.515,0.515,3000
EIDF,20220817,72.6,73.6,72,73.4,16358
ELE,20220817,18.45,18.45,18.2,18.265,572735
ELZ,20220817,0.227,0.227,0.225,0.225,4944
ENC,20220817,3.69,3.72,3.652,3.7,589659
END,20220817,3.03,3.03,3.03,3.03,700
ENER,20220817,5.92,5.94,5.9,5.92,2368
ENG,20220817,19.525,19.59,19.315,19.43,523858
ENO,20220817,11.75,11.75,11.5,11.55,12781
ENRS,20220817,5.86,5.98,5.86,5.92,3275
EZE,20220817,0.0856,0.0869,0.0811,0.0832,1460423
FACE,20220817,2.56,2.56,2.56,2.56,3280
FAE,20220817,4.01,4.025,3.985,4.02,186758
FCC,20220817,9.22,9.26,9.17,9.26,45739
FDR,20220817,18.72,18.72,18,18.06,535962
FER,20220817,27,27,26.49,26.56,648751
GALQ,20220817,1.35,1.35,1.32,1.33,2965
GAM,20220817,18,18,17.96,17.995,499792
GAS,20220817,28.88,29.29,28.72,28.89,294627
GCO,20220817,29.7,29.75,29.4,29.7,10266
GEST,20220817,3.984,4.04,3.922,3.958,335579
GIGA,20220817,10.25,10.25,10.1,10.25,9320
GRE,20220817,39.36,39.36,38.6,39.04,18708
GRF,20220817,13.795,13.815,13.42,13.555,787143
GRF.P,20220817,8.67,8.685,8.51,8.53,65998
GSJ,20220817,3.965,4.045,3.965,3.99,11316
HAN,20220817,0.9,0.9,0.9,0.9,11650
HLZ,20220817,9.9,9.98,9.84,9.9,1349
HOME,20220817,10.6,10.6,10.3,10.32,37114
IAG,20220817,1.455,1.4635,1.398,1.398,10742264
IBE,20220817,10.92,10.995,10.92,10.95,6517805
IBG,20220817,13.65,13.7,13.6,13.6,8653
IDR,20220817,8.615,8.63,8.44,8.47,456290
IFF,20220817,0.466,0.488,0.466,0.488,1400
INDDT,20220817,7603.4,7615.6,7527.4,7545.2,30422
ISE,20220817,0.6,0.6,0.56,0.578,5477
ISUR,20220817,7.88,7.88,7.88,7.98,100
ITX,20220817,25.79,26.08,25.29,25.34,1865165
IZER,20220817,7.94,8,7.9,8,1062
LDA,20220817,1.17,1.173,1.148,1.151,224167
LGT,20220817,7.66,7.78,7.46,7.5,2600
LLN,20220817,2.41,2.43,2.35,2.355,26312
LLYC,20220817,11.15,11.15,11.15,11.25,200
LOG,20220817,20.6,20.66,20.46,20.64,175728
LRE,20220817,4.83,4.835,4.725,4.755,58470
MAKS,20220817,13.1,13.1,13,13.05,3555
MAP,20220817,1.686,1.69,1.652,1.656,1785628
MCM,20220817,12.9,12.9,12.72,12.8,1669
MDF,20220817,0.771,0.788,0.77,0.77,71688
MED,20220817,0.88,0.88,0.88,0.88,2000
MEL,20220817,6.49,6.525,6.35,6.37,650165
MONI,20220817,0.31,0.31,0.31,0.31,18600
MRL,20220817,10.01,10.02,9.835,9.845,414608
MTB,20220817,1.34,1.34,1.34,1.34,1000
MTS,20220817,24.715,24.965,24.25,24.33,240421
MVC,20220817,6.8,6.83,6.8,6.8,24307
NBI,20220817,5.2,5.2,5.2,5.3,322
NEA,20220817,5.06,5.06,5.06,5.06,100
NHH,20220817,3.47,3.5,3.35,3.36,48239
NTH,20220817,1.69,1.7,1.69,1.7,6070
NXT,20220817,0.4,0.4,0.395,0.395,16585
NYE,20220817,0.0021,0.0022,0.0021,0.0022,8469400
OHL,20220817,0.641,0.641,0.6105,0.6105,1207841
OLE,20220817,0.3005,0.3105,0.3005,0.305,520571
ORY,20220817,2.61,2.655,2.55,2.555,163232
PANG,20220817,1.47,1.47,1.47,1.47,213
PAR,20220817,4.77,4.8,4.68,4.7,5033
PHM,20220817,63,63.32,62.2,62.28,45462
PRM,20220817,14,14,13.8,14,760
PRO,20220817,18,18,18,17.7,8
PRS,20220817,0.46,0.47,0.4555,0.4555,24470
PSG,20220817,1.82,1.855,1.82,1.842,331870
PSI,20220817,6235.31,6279.76,6231.59,6256.52,6256
PVA,20220817,0.392,0.438,0.392,0.412,1506655
R4,20220817,9.32,9.32,9.3,9.3,2832
REE,20220817,19.42,19.625,19.36,19.435,976050
REN,20220817,1.67,1.67,1.655,1.655,600
REP,20220817,12.525,12.68,12.425,12.66,3522524
RIO,20220817,3.5,3.5,3.5,3.5,100
RJF,20220817,2.735,2.85,2.69,2.85,23539
RLIA,20220817,0.97,0.97,0.966,0.966,221704
ROVI,20220817,51,51.7,50.9,51.2,90859
SAB,20220817,0.688,0.6936,0.6684,0.676,23200597
SAI,20220817,1.22,1.235,1.08,1.175,22281
SAN,20220817,2.68,2.686,2.6135,2.6215,19710912
SCYR,20220817,2.368,2.378,2.328,2.354,848589
SLR,20220817,22.85,23.04,22.5,22.82,282055
SOL,20220817,5.4,5.45,5.25,5.36,257091
TEF,20220817,4.349,4.374,4.253,4.253,10707558
TL5,20220817,3.068,3.068,2.966,2.98,266677
TLGO,20220817,2.9,2.915,2.82,2.835,171702
TRE,20220817,6.195,6.275,6.09,6.195,160158
TRG,20220817,0.36,0.361,0.35,0.3505,112596
TUB,20220817,2.35,2.35,2.26,2.265,171765
UBS,20220817,0.013,0.0144,0.0129,0.013,104955667
UNI,20220817,0.922,0.926,0.8915,0.901,1951149
VER,20220817,3.08,3.08,3.02,3.03,934
VID,20220817,68.6,68.6,66.1,66.1,12040
VIS,20220817,57,57.65,56.85,57.6,36035
VOC,20220817,0.7,0.714,0.68,0.69,27809
VYT,20220817,3.1,3.1,3.1,3.1,308
YEIS,20220817,5.2,5.2,5.2,5.2,962
YFID,20220817,42.8,42.8,42,42,394
YINB7,20220817,0.95,0.95,0.945,0.945,8000
YORS,20220817,12.9,12.9,12.9,13,3
YTAN,20220817,11.9,11.9,11.9,11.9,300
YZBL,20220817,1.14,1.14,1.14,1.14,1000