A3M,20221219,3.056,3.08,3.018,3.018,311115
ACS,20221219,26.17,26.38,26.1,26.13,640367
ACX,20221219,8.856,9.132,8.856,8.98,665272
ADX,20221219,0.773,0.7895,0.77,0.77,111353
ADZ,20221219,3.86,4,3.86,3.86,607
AEDAS,20221219,12.74,12.86,12.34,12.74,17027
AENA,20221219,121.45,122.55,121.05,121.1,562344
AGIL,20221219,4.8,4.8,4.8,4.8,600
AI,20221219,0.059,0.059,0.0582,0.0589,564738
AIR,20221219,110.04,111.22,110.04,111,847
ALB,20221219,42.75,43.05,42.5,42.85,14758
ALM,20221219,9.04,9.05,8.85,8.875,251206
ALNT,20221219,12,12.05,12,12.05,498
ALQ,20221219,7.8,7.8,7.8,7.8,1100
AMP,20221219,0.1536,0.156,0.152,0.1546,648019
AMS,20221219,50.52,51.08,50.46,50.6,523947
ANA,20221219,174.9,176.3,173.8,174.3,101484
ANE,20221219,36.88,37.34,36.68,37.26,145538
APAM,20221219,27.82,28.66,27.82,28.33,2136
APPS,20221219,5.995,6.025,5.82,5.91,152121
ARM,20221219,7.4,7.65,7.25,7.65,2353
ART,20221219,3.79,3.79,3.77,3.77,500
ATRY,20221219,5.8,5.82,5.52,5.52,27641
AZK,20221219,5.74,5.88,5.6,5.86,17560
BAIN,20221219,2.74,2.74,2.72,2.72,79
BBVA,20221219,5.4,5.428,5.374,5.404,9292518
BKT,20221219,6.16,6.178,6.086,6.152,16183396
BKY,20221219,0.1832,0.198,0.1832,0.1888,1889997
BST,20221219,0.24,0.247,0.223,0.237,414363
CABK,20221219,3.534,3.57,3.501,3.532,9270450
CAF,20221219,26.55,26.55,26.1,26.1,26264
CASH,20221219,0.615,0.615,0.586,0.6,549135
CBAV,20221219,18,18.35,17.5,18.1,7117
CCEP,20221219,50.35,51,50.35,50.9,1120
CIE,20221219,23.5,23.92,23.48,23.74,41270
CITY,20221219,0.22,0.285,0.214,0.285,171966
CLE,20221219,0.19,0.19,0.187,0.187,120
CLNX,20221219,31.36,31.59,31.01,31.34,3899935
CLR,20221219,2.31,2.4,2.31,2.31,24086
COL,20221219,5.91,5.98,5.885,5.905,1068636
COM,20221219,1.47,1.595,1.47,1.555,23328
DIA,20221219,0.013,0.0131,0.0127,0.0128,16615334
DOM,20221219,3.44,3.48,3.405,3.405,57043
EAT,20221219,3.95,4,3.895,4,5877
EBRO,20221219,14.52,14.84,14.52,14.74,39354
ECR,20221219,3.315,3.32,3.25,3.315,58436
EDR,20221219,3.585,3.585,3.435,3.435,69251
EIDF,20221219,27.28,29.24,26.92,28.54,209527
ELE,20221219,17.495,17.675,17.425,17.495,780887
ELZ,20221219,0.257,0.257,0.246,0.246,8300
ENC,20221219,2.758,2.778,2.7,2.748,613396
END,20221219,1.735,1.74,1.67,1.71,22872
ENER,20221219,4.8,4.8,4.65,4.7,6364
ENG,20221219,15.95,16.105,15.865,15.97,1176463
ENO,20221219,10.75,10.8,10.6,10.65,15085
ENRS,20221219,5.12,5.12,4.92,5,3256
FACE,20221219,2.43,2.47,2.38,2.43,7385
FAE,20221219,3.5,3.505,3.47,3.485,148766
FCC,20221219,8.5,8.51,8.43,8.45,20716
FDR,20221219,14.17,14.27,13.94,14.09,483301
FER,20221219,24.51,24.65,24.33,24.5,550930
GALQ,20221219,1.22,1.22,1.15,1.15,10715
GAM,20221219,18.04,18.045,17.96,17.985,243666
GAS,20221219,25.31,25.74,25.28,25.54,307612
GCO,20221219,28.95,29.15,28.65,28.65,32800
GEST,20221219,3.558,3.562,3.476,3.522,362884
GIGA,20221219,10.55,10.75,10.5,10.6,8268
GRE,20221219,30.06,30.06,29.2,29.26,26298
GRF,20221219,10.425,10.43,10.145,10.17,1012610
GRF.P,20221219,7.35,7.465,7.25,7.27,153858
GSJ,20221219,3.96,4.005,3.8,3.93,17804
HAN,20221219,0.44,0.44,0.44,0.44,5683
HLZ,20221219,6.84,6.9,6.76,6.8,5538
HOME,20221219,8.25,8.25,8.05,8.07,23344
IAG,20221219,1.495,1.5185,1.4925,1.4965,6325657
IBE,20221219,10.71,10.865,10.71,10.78,12656397
IBG,20221219,13.05,13.05,12.85,13,6667
IDR,20221219,10.2,10.37,10.2,10.3,509966
IFF,20221219,0.6,0.6,0.6,0.6,1000
ISUR,20221219,7.6,7.6,7.6,7.6,440
ITX,20221219,24.42,24.82,24.39,24.51,2201351
IZER,20221219,7.86,8,7.72,7.98,44110
KOM,20221219,0.9,0.9,0.9,0.9,5542
LAB,20221219,2.94,3.02,2.94,3.02,400
LDA,20221219,1.069,1.069,1.031,1.046,501556
LGT,20221219,5.72,5.92,5.72,5.76,5381
LIB,20221219,0.93,0.93,0.93,0.93,6001
LLN,20221219,1.83,1.83,1.752,1.798,451
LLYC,20221219,9.9,10.1,9.9,10,1075
LOG,20221219,23.6,23.64,23.26,23.46,170073
LRE,20221219,4.47,4.47,4.28,4.3,22052
MAKS,20221219,10.1,10.15,10,10.15,332
MAP,20221219,1.776,1.794,1.774,1.789,1971452
MCM,20221219,11.28,11.34,11.26,11.28,4601
MDF,20221219,0.698,0.698,0.682,0.689,42355
MED,20221219,0.615,0.64,0.615,0.64,9914
MEL,20221219,4.668,4.734,4.64,4.64,1125972
MIO,20221219,6.15,6.15,6.15,6.15,67
MONI,20221219,0.262,0.262,0.262,0.262,9600
MRL,20221219,8.835,8.925,8.78,8.86,573024
MTB,20221219,1.28,1.28,1.21,1.21,350
MTS,20221219,24.1,24.475,24.045,24.06,239484
MVC,20221219,6.62,6.62,6.31,6.37,40390
NBI,20221219,4.66,4.66,4.66,4.66,100
NHH,20221219,3.185,3.205,3.16,3.18,12285
NTH,20221219,1.61,1.64,1.565,1.59,14200
NTX,20221219,2.88,2.98,2.85,2.85,7561
NXT,20221219,0.493,0.496,0.48,0.49,89736
NYE,20221219,0.0196,0.0196,0.019,0.019,322799
OHL,20221219,0.4426,0.4556,0.4398,0.4508,1835808
OLE,20221219,0.23,0.2355,0.2245,0.2355,685106
OPDE,20221219,3.98,4.04,3.91,3.92,20032
ORY,20221219,2.365,2.395,2.205,2.22,445437
PANG,20221219,1.46,1.46,1.46,1.46,5056
PAR,20221219,3.44,3.44,3.44,3.44,500
PHM,20221219,65.88,67.66,65.66,66.7,48598
PRM,20221219,11.2,11.2,10.95,11,700
PRO,20221219,19.4,19.4,19.4,19.4,50
PRS,20221219,0.29,0.29,0.273,0.28,136884
PSG,20221219,1.73,1.742,1.709,1.73,370080
PSI,20221219,5689.36,5738.17,5686.7,5705.3,5705
PVA,20221219,0.379,0.393,0.375,0.393,38836
R4,20221219,9.62,9.74,9.62,9.74,51
REE,20221219,16.7,16.88,16.545,16.695,1042222
REN,20221219,1.36,1.39,1.32,1.345,13708
REP,20221219,14.08,14.34,14.04,14.22,4647910
RIO,20221219,3.72,3.74,3.72,3.74,685
RJF,20221219,2.355,2.445,2.35,2.4,371512
RLIA,20221219,1.07,1.1,1.06,1.07,631990
ROVI,20221219,37.22,37.22,36.16,36.54,267956
SAB,20221219,0.8746,0.8854,0.8696,0.8778,20770095
SAI,20221219,0.245,0.269,0.235,0.251,889501
SAN,20221219,2.73,2.735,2.705,2.717,68175298
SCYR,20221219,2.574,2.616,2.572,2.598,1973824
SLR,20221219,16.89,17.195,16.775,17.1,207788
SNG,20221219,3.86,3.88,3.81,3.81,760
SOL,20221219,4.28,4.36,4.248,4.3,233725
SPH,20221219,6.1,6.5,6.06,6.28,1550
SQRL,20221219,2.41,2.41,2.41,2.41,728
TEF,20221219,3.255,3.297,3.24,3.29,78995545
TL5,20221219,3.08,3.146,3.08,3.134,59929
TLGO,20221219,3.325,3.345,3.28,3.28,158670
TRE,20221219,8.98,9.2,8.98,9.07,104202
TRG,20221219,0.264,0.2655,0.256,0.261,252190
TUB,20221219,2,2,1.982,1.984,61997
UBS,20221219,0.01,0.0102,0.0098,0.01,11629719
UNI,20221219,0.948,0.959,0.93,0.9395,3663659
USI,20221219,6.35,6.35,6.3,6.3,129
VID,20221219,78.6,80.3,78.6,79.8,16406
VIS,20221219,62.25,62.85,61.3,62.6,44565
VOC,20221219,0.688,0.69,0.66,0.66,21176
VYT,20221219,3.4,3.4,3.3,3.3,22
YATO,20221219,10,10,10,10,130000
YLFG,20221219,4.6,4.6,4.6,4.6,903
YMPI,20221219,1.19,1.19,1.19,1.19,400