A3M,20221212,3.238,3.238,3.058,3.092,1021242
ACS,20221212,27.1,27.24,26.93,27.05,477191
ACX,20221212,9.37,9.37,9.232,9.246,561553
ADX,20221212,0.8255,0.8255,0.802,0.802,174851
ADZ,20221212,3.96,3.96,3.96,3.96,843
AEDAS,20221212,13.92,13.96,13.12,13.18,30429
AENA,20221212,126.85,126.85,124.9,125.25,135438
AGIL,20221212,4.9,4.9,4.9,4.9,1011
AI,20221212,0.06,0.0607,0.059,0.0602,237335
AIR,20221212,111.42,114,111.42,112.48,4551
ALB,20221212,43.7,44.3,43.4,44.2,9792
ALC,20221212,25.8,25.8,25.2,25.2,118
ALM,20221212,9.405,9.555,9.4,9.5,222679
ALNT,20221212,12,12.2,11.85,12.15,1795
ALQ,20221212,7.5,7.5,7.5,7.5,1500
AMP,20221212,0.1694,0.1702,0.166,0.167,704735
AMS,20221212,51.6,51.64,51.04,51.16,497774
ANA,20221212,177.7,183.9,177.4,183.2,105138
ANE,20221212,36.32,37.5,36.32,37.22,295558
APAM,20221212,29.86,29.86,29.32,29.7,945
APPS,20221212,6.04,6.04,5.93,5.98,143287
ARM,20221212,7.3,7.7,7.3,7.7,3714
ATRY,20221212,5.9,6,5.8,5.82,29786
AZK,20221212,6,6,5.88,6,7822
BBVA,20221212,5.513,5.531,5.463,5.489,10473326
BKT,20221212,5.874,5.91,5.808,5.83,2124855
BKY,20221212,0.1972,0.199,0.1882,0.1884,1789768
BST,20221212,0.296,0.299,0.277,0.278,399095
CABK,20221212,3.297,3.313,3.276,3.3,6887726
CAF,20221212,27.8,27.8,26.9,27.15,33451
CASH,20221212,0.606,0.606,0.587,0.598,303111
CBAV,20221212,19.2,19.2,18.6,18.95,11205
CCEP,20221212,50.75,51.5,50.75,50.95,1096
CIE,20221212,23.4,23.48,22.92,23.48,56734
CITY,20221212,0.211,0.29,0.211,0.247,204662
CLNX,20221212,32.72,33.29,32.41,33.15,716036
CLR,20221212,2.21,2.25,2.16,2.25,34807
COL,20221212,5.95,6.025,5.85,5.965,1081858
COM,20221212,1.37,1.4,1.35,1.4,12376
DIA,20221212,0.0138,0.0138,0.0135,0.0135,15542503
DOM,20221212,3.59,3.655,3.59,3.645,29562
EAT,20221212,4.2,4.31,4.2,4.31,450
EBRO,20221212,15.26,15.26,15,15.02,39359
ECR,20221212,3.35,3.375,3.29,3.29,69562
EDR,20221212,4.1,4.175,3.81,3.83,144439
EIDF,20221212,23.6,23.92,23.14,23.32,134302
ELE,20221212,17.76,17.82,17.63,17.685,1035394
ELZ,20221212,0.253,0.267,0.25,0.266,57789
ENC,20221212,2.9,2.97,2.872,2.904,735052
END,20221212,1.86,1.9,1.8,1.835,7755
ENER,20221212,4.64,4.74,4.59,4.59,9902
ENG,20221212,17.015,17.165,16.925,17.12,694767
ENO,20221212,10.5,10.6,10.5,10.6,15121
ENRS,20221212,5.3,5.3,4.96,5.04,4074
FACE,20221212,2.2,2.42,2.2,2.34,49265
FAE,20221212,3.565,3.575,3.53,3.53,139492
FCC,20221212,8.52,8.73,8.52,8.68,29751
FDR,20221212,13.84,13.95,13.71,13.95,799064
FER,20221212,25.53,25.85,25.47,25.61,808257
GALQ,20221212,1.23,1.23,1.135,1.135,15600
GAM,20221212,18.025,18.055,18.01,18.035,2296651
GAS,20221212,26.39,26.93,26.34,26.84,543357
GCO,20221212,29.4,29.4,29,29.1,39846
GEST,20221212,3.396,3.442,3.386,3.432,285180
GIGA,20221212,10.5,10.5,10.4,10.4,2967
GRE,20221212,29.32,29.56,28.8,29.48,32791
GRF,20221212,10.19,10.27,10.005,10.03,1080714
GRF.P,20221212,7.5,7.565,7.395,7.45,306095
GSJ,20221212,4.02,4.125,4.02,4.075,319
HAN,20221212,0.472,0.472,0.472,0.472,5000
HLZ,20221212,7,7,6.86,6.9,887
HOME,20221212,8.5,8.52,8.4,8.48,36705
IAG,20221212,1.56,1.56,1.5235,1.545,5445726
IBE,20221212,10.98,11.04,10.95,10.995,9588040
IBG,20221212,13.25,13.25,13.1,13.15,5860
IDR,20221212,10.19,10.22,10.1,10.15,250735
ISUR,20221212,7.6,7.6,7.5,7.6,156
ITX,20221212,24.33,24.33,24.04,24.24,2398784
IZER,20221212,7.9,7.94,7.62,7.94,4200
LAB,20221212,3.1,3.1,2.96,2.96,2726
LDA,20221212,1.02,1.04,1.02,1.035,680947
LGT,20221212,6.3,6.3,6.1,6.1,1088
LIB,20221212,0.88,0.88,0.88,0.88,1300
LLN,20221212,1.85,1.868,1.84,1.868,10136
LOG,20221212,23.78,23.96,23.6,23.64,393087
LRE,20221212,4.345,4.41,4.31,4.32,64905
MAKS,20221212,10.3,10.3,10.3,10.3,1700
MAP,20221212,1.784,1.786,1.751,1.751,3220685
MCM,20221212,11.06,11.06,10.86,10.86,5430
MDF,20221212,0.702,0.718,0.696,0.7,80201
MED,20221212,0.565,0.59,0.565,0.59,14601
MEL,20221212,5.045,5.05,4.828,4.896,2539496
MIO,20221212,6.15,6.15,6.15,6.15,100
MONI,20221212,0.282,0.286,0.282,0.286,1780
MRL,20221212,8.965,9.035,8.835,8.975,621957
MTB,20221212,1.22,1.25,1.22,1.25,344
MTS,20221212,25.7,25.76,25.37,25.55,253317
MVC,20221212,6.58,6.58,6.42,6.5,35562
NHH,20221212,3.125,3.14,3.11,3.12,19762
NTH,20221212,1.625,1.63,1.59,1.595,8141
NTX,20221212,2.62,2.65,2.6,2.65,3806
NXT,20221212,0.472,0.491,0.466,0.466,217677
NYE,20221212,0.0198,0.02,0.0194,0.0198,2099129
OHL,20221212,0.4718,0.48,0.454,0.4586,2054985
OLE,20221212,0.235,0.239,0.2305,0.235,594550
OPDE,20221212,3.745,3.79,3.605,3.74,57576
ORY,20221212,2.06,2.16,2.015,2.1,272686
PANG,20221212,1.5,1.5,1.5,1.5,4010
PAR,20221212,3.6,3.6,3.48,3.5,5351
PHM,20221212,70,70.9,65.52,65.8,116003
PRM,20221212,11.1,11.35,10.85,11.25,1479
PRO,20221212,19.2,19.2,19.2,19.2,200
PRS,20221212,0.315,0.3185,0.3,0.3,620782
PSG,20221212,1.774,1.775,1.741,1.745,283589
PSI,20221212,5751.95,5784.19,5709.98,5770.36,5770
PVA,20221212,0.415,0.415,0.39,0.39,97739
R4,20221212,9.62,9.64,9.3,9.64,5411
REE,20221212,17.075,17.155,16.99,17.06,489372
REN,20221212,1.39,1.42,1.35,1.42,78475
REP,20221212,14.055,14.26,13.99,14.18,4322170
RIO,20221212,3.86,3.86,3.86,3.86,1
RJF,20221212,2.515,2.585,2.515,2.54,3930
RLIA,20221212,1.04,1.09,1.04,1.06,87115
ROVI,20221212,35.94,36.62,35.88,36.58,167117
SAB,20221212,0.8548,0.858,0.848,0.8506,10861440
SAI,20221212,0.264,0.325,0.26,0.31,1690682
SAN,20221212,2.773,2.793,2.759,2.7735,43851098
SCYR,20221212,2.658,2.686,2.648,2.684,4515409
SLR,20221212,16.66,17.395,16.525,17.255,453269
SNG,20221212,3.84,3.9,3.8,3.8,6444
SOL,20221212,5.01,5.01,4.682,4.7,456366
SPH,20221212,6.5,6.5,6.4,6.48,513
SQRL,20221212,2.52,2.52,2.52,2.52,3
TEF,20221212,3.48,3.494,3.442,3.462,16951952
TL5,20221212,3.11,3.178,3.084,3.09,111687
TLGO,20221212,3.36,3.365,3.29,3.3,257000
TRE,20221212,9.18,9.375,9.1,9.35,152377
TRG,20221212,0.265,0.273,0.256,0.2565,139578
TUB,20221212,2.02,2.02,1.988,1.998,99197
UBS,20221212,0.0106,0.0108,0.0103,0.0103,29718250
UNI,20221212,0.944,0.944,0.926,0.9265,1517709
USI,20221212,6.15,6.2,6.15,6.2,28
VID,20221212,81.3,81.6,79.8,81.2,35235
VIS,20221212,62.85,63.2,62.5,62.65,54559
VOC,20221212,0.702,0.702,0.678,0.702,7610
VYT,20221212,3.4,3.4,3.4,3.4,309
YGOP,20221212,15.7,15.7,15.7,15.7,530
YPR2,20221212,0.326,0.326,0.326,0.326,31997
YZBL,20221212,1.15,1.15,1.15,1.15,60000