A3M,20220822,2.922,2.922,2.816,2.852,419384
ACS,20220822,23.69,23.75,22.84,23.05,839516
ACX,20220822,9.306,9.316,8.892,9.05,1584913
ADX,20220822,1.078,1.094,1.065,1.081,200496
ADZ,20220822,4.19,4.35,4.15,4.18,866
AEDAS,20220822,17.94,17.96,17.5,17.88,9090
AENA,20220822,125.45,126.45,124.55,126.45,50360
AGIL,20220822,4.3,4.3,4.28,4.28,1000
AI,20220822,0.0808,0.0831,0.0787,0.0797,1645133
AIR,20220822,104.5,105.62,102.66,103.44,4533
ALB,20220822,51.3,51.7,51.2,51.2,754
ALM,20220822,9.725,9.78,9.6,9.78,85025
ALNT,20220822,13.1,13.1,12.9,13,1306
ALQ,20220822,8,8,8,8,4293
AMP,20220822,0.1864,0.1978,0.182,0.185,1142354
AMS,20220822,55.3,55.82,55.02,55.12,320376
ANA,20220822,206.6,211,205.8,210.2,64036
ANE,20220822,42,42.94,41.8,42.88,128051
APAM,20220822,29.12,29.12,27.46,27.55,4431
APPS,20220822,6.75,6.85,6.725,6.815,97024
ARM,20220822,7.95,7.95,7.95,7.95,1625
ART,20220822,3.18,3.18,3.18,3.18,1590
ATRY,20220822,6.04,6.04,5.94,6,5033
AZK,20220822,6,6,5.8,5.8,7065
BBVA,20220822,4.6565,4.6715,4.5075,4.551,15587762
BKT,20220822,4.961,4.971,4.853,4.893,1582097
BKY,20220822,0.226,0.228,0.2185,0.222,3248654
CABK,20220822,2.967,2.98,2.918,2.94,6716014
CAF,20220822,29.65,29.65,29.1,29.3,46886
CASH,20220822,0.67,0.687,0.67,0.682,345246
CBAV,20220822,20.6,20.8,20.5,20.8,292
CCEP,20220822,53.45,53.45,52.55,53.3,25
CEV,20220822,7.15,7.15,7.15,7.15,290
CIE,20220822,25.9,25.9,24.54,24.58,63659
CITY,20220822,0.315,0.331,0.3,0.3,26237
CLNX,20220822,42.25,42.7,42.06,42.63,623402
CLR,20220822,1.865,1.865,1.81,1.86,2342
COL,20220822,6.2,6.27,6.115,6.24,878708
COM,20220822,1.8,1.8,1.73,1.73,12686
DIA,20220822,0.0139,0.0139,0.0135,0.0137,15790036
DOM,20220822,4.025,4.03,3.925,3.94,42614
EAT,20220822,4.735,4.735,4.315,4.465,18281
EBRO,20220822,16,16.1,16,16.1,24753
ECR,20220822,3.28,3.28,3.15,3.175,166024
EDR,20220822,4.98,5.21,4.98,5.17,92991
EIDF,20220822,75,77.8,74.6,77.8,41459
ELE,20220822,18.11,18.27,17.95,18.27,721042
ELZ,20220822,0.214,0.223,0.21,0.214,503935
ENC,20220822,3.614,3.676,3.46,3.666,725084
END,20220822,3.32,3.4,3.23,3.34,8226
ENER,20220822,5.94,6.04,5.9,5.9,28862
ENG,20220822,19.34,19.685,19.33,19.685,514374
ENO,20220822,11.65,11.65,11.4,11.45,54545
ENRS,20220822,6,6,5.9,5.9,6886
EZE,20220822,0.088,0.088,0.0822,0.0848,965564
FACE,20220822,2.5,2.5,2.5,2.5,288
FAE,20220822,4.03,4.08,4.03,4.07,156611
FCC,20220822,9.16,9.25,9.1,9.16,24846
FDR,20220822,17.5,17.56,17.02,17.33,511145
FER,20220822,26.31,26.67,25.94,26.61,528659
GALQ,20220822,1.35,1.4,1.345,1.345,4085
GAM,20220822,17.965,18,17.95,17.965,682057
GAS,20220822,29.1,29.68,28.98,29.68,407785
GCO,20220822,29.15,29.5,29.15,29.35,21224
GEST,20220822,3.88,3.88,3.68,3.696,314670
GIGA,20220822,10.2,10.25,10.2,10.25,1900
GRE,20220822,37.8,37.8,35.9,37.5,31892
GRF,20220822,13.22,13.28,12.985,13.165,681825
GRF.P,20220822,8.535,8.535,8.34,8.4,129089
GSJ,20220822,3.96,4.015,3.94,3.96,2626
HAN,20220822,0.875,0.875,0.875,0.9,50
HLZ,20220822,10.2,10.4,10.2,10.3,2221
HOME,20220822,10.48,10.48,10.16,10.36,28694
IAG,20220822,1.32,1.321,1.2695,1.2795,16741909
IBE,20220822,10.91,10.985,10.865,10.98,6611856
IBG,20220822,13.55,13.55,13.5,13.5,3185
IDR,20220822,8.37,8.37,8.23,8.32,424445
IFF,20220822,0.55,0.55,0.55,0.55,500
INDDT,20220822,7473.2,7502.9,7437.4,7502.9,32461
ISE,20220822,0.598,0.598,0.564,0.596,2631
ITX,20220822,24.68,24.76,23.97,24.15,1862660
LAB,20220822,4.4,4.48,4.2,4.48,1900
LDA,20220822,1.104,1.115,1.091,1.096,320385
LGT,20220822,7.3,7.3,7.3,7.34,1
LIB,20220822,1.17,1.17,1.16,1.16,6208
LLN,20220822,2.34,2.395,2.29,2.3,19413
LLYC,20220822,10.85,10.85,10.75,10.75,719
LOG,20220822,19.94,20.26,18.93,20.22,322589
LRE,20220822,4.73,4.74,4.675,4.74,45578
MAKS,20220822,13.15,13.25,13,13,3551
MAP,20220822,1.636,1.642,1.616,1.642,2228568
MCM,20220822,12.8,12.8,12.62,12.66,1621
MDF,20220822,0.762,0.775,0.742,0.76,265845
MED,20220822,0.76,0.76,0.725,0.725,8040
MEL,20220822,6.18,6.2,6.06,6.12,533301
MONI,20220822,0.312,0.312,0.3,0.3,9300
MRL,20220822,9.625,9.695,9.47,9.65,564544
MTS,20220822,23.15,23.165,22.245,23.165,477996
MVC,20220822,6.8,6.83,6.78,6.83,39880
NBI,20220822,5.1,5.1,5.1,5.3,478
NEA,20220822,4.93,5.04,4.93,4.94,6304
NHH,20220822,3.34,3.34,3.06,3.195,53872
NTH,20220822,1.71,1.72,1.71,1.72,3600
NTX,20220822,3.34,3.34,3.34,3.44,279
NXT,20220822,0.39,0.402,0.39,0.39,99943
NYE,20220822,0.0021,0.0022,0.002,0.0022,34527600
OHL,20220822,0.5915,0.5915,0.5725,0.5815,1023583
OLE,20220822,0.307,0.307,0.291,0.294,963618
ORY,20220822,2.56,2.56,2.455,2.5,52851
PANG,20220822,1.46,1.46,1.46,1.46,1000
PAR,20220822,4.82,4.82,4.79,4.81,522
PHM,20220822,61.14,62.8,60.54,62.08,44597
PRM,20220822,13.8,13.8,13.6,14,480
PRO,20220822,17.7,17.7,17.7,17.7,178
PRS,20220822,0.47,0.47,0.4525,0.465,29877
PSG,20220822,1.834,1.838,1.79,1.807,399778
PSI,20220822,6263.57,6266.71,6202.74,6266.71,6266
PVA,20220822,0.4085,0.4235,0.3975,0.399,203588
R4,20220822,9.3,9.3,9.2,9.3,253
REE,20220822,19.58,19.925,19.5,19.915,841912
REN,20220822,1.6,1.6,1.58,1.59,16314
REP,20220822,12.92,13.285,12.835,13.21,4109053
RIO,20220822,3.5,3.5,3.5,3.5,200
RJF,20220822,2.745,2.745,2.64,2.645,33361
RLIA,20220822,0.97,0.97,0.97,0.97,64571
ROVI,20220822,51.2,52.65,50.65,52,121268
SAB,20220822,0.645,0.6454,0.632,0.6432,18455308
SAI,20220822,1.02,1.02,1.02,1,75
SAN,20220822,2.5215,2.5215,2.4625,2.497,28308994
SCYR,20220822,2.296,2.298,2.256,2.282,1040118
SLR,20220822,22.17,22.53,21.94,22.3,242598
SNG,20220822,4.2,4.23,4.15,4.21,1991
SOL,20220822,5.61,5.625,5.41,5.475,239578
SPH,20220822,8.76,9,8.72,9,319
TEF,20220822,4.25,4.308,4.226,4.308,9998525
TL5,20220822,2.97,2.97,2.872,2.916,234458
TLGO,20220822,2.82,2.82,2.635,2.66,393989
TRE,20220822,6.1,6.155,5.91,6.085,171853
TRG,20220822,0.34,0.352,0.34,0.342,117483
TUB,20220822,2.22,2.28,2.2,2.26,159227
UBS,20220822,0.0129,0.0158,0.0129,0.0148,195733510
UNI,20220822,0.88,0.8835,0.8535,0.86,2128996
USI,20220822,5.55,5.55,5.55,5.55,391
VID,20220822,66.5,70,66,67.7,50055
VIS,20220822,56.1,57.6,55.95,57.25,29368
VOC,20220822,0.708,0.708,0.674,0.674,11219
VYT,20220822,3.18,3.18,3.18,3.1,19
YINB7,20220822,0.95,0.95,0.945,0.945,8000
YMEI,20220822,43.4,43.4,43.4,43.4,200
YVIT,20220822,11.5,11.5,11.5,11.5,600