Symbol | Open | High | Low | Close | Percent | Change | Volume | SAN | 7.96 | 8.00 | 7.81 | 8.00 | 0.50 | 0.04 | 19951706 | SAB | 3.35 | 3.37 | 3.31 | 3.34 | 0.91 | 0.03 | 11144908 | AMP | 0.14 | 0.14 | 0.13 | 0.14 | 0.00 | 0.00 | 9431245 | TEF | 4.68 | 4.70 | 4.66 | 4.70 | 1.08 | 0.05 | 7014073 | IAG | 4.31 | 4.38 | 4.28 | 4.32 | 0.47 | 0.02 | 6380428 | BBVA | 15.95 | 16.07 | 15.76 | 16.06 | 0.75 | 0.12 | 6090698 | CABK | 8.64 | 8.67 | 8.43 | 8.61 | 0.00 | 0.00 | 5507484 | EWT | 63.13 | 63.76 | 63.12 | 63.30 | | | 4892400 | UNI | 2.40 | 2.41 | 2.35 | 2.40 | 0.84 | 0.02 | 4824839 | IBE | 15.60 | 15.62 | 15.45 | 15.62 | 0.51 | 0.08 | 3855765 | CDR | 0.14 | 0.14 | 0.08 | 0.09 | -30.77 | -0.04 | 2261323 | REP | 13.34 | 13.35 | 13.16 | 13.18 | -1.20 | -0.16 | 2067889 | MAP | 3.71 | 3.73 | 3.68 | 3.73 | 0.54 | 0.02 | 1875129 | SCYR | 3.68 | 3.70 | 3.65 | 3.69 | 0.82 | 0.03 | 1792342 | BKT | 12.83 | 12.85 | 12.61 | 12.83 | 0.31 | 0.04 | 1151592 | ITX | 43.06 | 43.06 | 42.22 | 42.22 | -1.33 | -0.57 | 1114212 | SLR | 11.52 | 11.85 | 11.42 | 11.85 | 2.86 | 0.33 | 1078517 | CLNX | 30.31 | 30.38 | 30.01 | 30.09 | -0.03 | -0.01 | 1019160 | GRF | 12.83 | 12.85 | 12.61 | 12.61 | -2.70 | -0.35 | 1002029 | MRL | 13.36 | 13.36 | 13.09 | 13.12 | -1.06 | -0.14 | 904817 | IDR | 34.52 | 34.72 | 33.80 | 34.72 | 0.29 | 0.10 | 886517 | NXT | 0.50 | 0.53 | 0.49 | 0.52 | 4.00 | 0.02 | 830548 | AENA | 24.60 | 24.77 | 24.54 | 24.71 | 0.94 | 0.23 | 760714 | EZE | 0.11 | 0.11 | 0.11 | 0.11 | 0.00 | 0.00 | 703819 | REE | 19.23 | 19.30 | 19.10 | 19.11 | -0.52 | -0.10 | 637815 | ENG | 13.16 | 13.19 | 13.05 | 13.18 | 0.38 | 0.05 | 611805 | BKY | 0.29 | 0.29 | 0.29 | 0.29 | 0.00 | 0.00 | 606407 | ECR | 3.13 | 3.15 | 2.58 | 2.64 | -15.38 | -0.48 | 573524 | ADX | 1.42 | 1.42 | 1.39 | 1.40 | -1.41 | -0.02 | 513483 | ENC | 2.95 | 2.95 | 2.85 | 2.87 | -2.38 | -0.07 | 505208 | ACX | 10.60 | 10.61 | 10.46 | 10.48 | -0.66 | -0.07 | 502895 | ELE | 25.54 | 25.65 | 25.49 | 25.64 | 0.59 | 0.15 | 492644 | TRG | 0.51 | 0.52 | 0.50 | 0.50 | -1.96 | -0.01 | 492593 | COL | 5.97 | 5.97 | 5.85 | 5.87 | -0.84 | -0.05 | 472891 | AMS | 71.08 | 71.34 | 70.52 | 70.52 | -0.54 | -0.38 | 463614 | FER | 45.17 | 45.34 | 44.91 | 45.31 | 0.82 | 0.37 | 429874 | NTGY | 26.24 | 26.46 | 26.16 | 26.42 | 0.76 | 0.20 | 397612 | AI | 0.12 | 0.12 | 0.11 | 0.12 | 9.09 | 0.01 | 364271 | CASH | 0.74 | 0.74 | 0.74 | 0.74 | 0.00 | 0.00 | 295329 | ACS | 62.60 | 63.25 | 61.85 | 63.10 | 1.37 | 0.85 | 280924 | DOM | 3.25 | 3.27 | 3.19 | 3.21 | -0.93 | -0.03 | 241311 | GEST | 3.37 | 3.39 | 3.32 | 3.35 | -1.18 | -0.04 | 240455 | LOG | 29.02 | 29.04 | 28.90 | 28.98 | 0.35 | 0.10 | 235906 | FDR | 23.50 | 23.58 | 23.14 | 23.22 | -0.77 | -0.18 | 235206 | A3M | 4.94 | 4.98 | 4.92 | 4.95 | 0.81 | 0.04 | 229173 | EDR | 8.40 | 8.54 | 8.34 | 8.48 | -0.47 | -0.04 | 223227 | ORY | 2.65 | 2.66 | 2.60 | 2.62 | -0.76 | -0.02 | 218665 | TUB | 3.66 | 3.67 | 3.60 | 3.63 | -0.55 | -0.02 | 217040 | PRS | 0.34 | 0.37 | 0.34 | 0.37 | 5.71 | 0.02 | 193899 | LDA | 1.36 | 1.38 | 1.36 | 1.38 | 0.73 | 0.01 | 183233 | |
|