Symbol | Open | High | Low | Close | Percent | Change | Volume | FAE | 3.13 | 3.15 | 3.12 | 3.13 | -0.32 | -0.01 | 172424 | GRF-P | 8.22 | 8.53 | 8.21 | 8.50 | 2.41 | 0.20 | 162678 | SOL | 4.18 | 4.23 | 4.06 | 4.21 | 3.69 | 0.15 | 138824 | AENA | 143.10 | 145.05 | 141.40 | 145.05 | 1.58 | 2.25 | 138506 | PSG | 1.65 | 1.65 | 1.63 | 1.64 | 1.23 | 0.02 | 122249 | LOG | 24.60 | 24.66 | 24.38 | 24.66 | 0.33 | 0.08 | 121863 | FCC | 11.74 | 11.80 | 11.54 | 11.80 | 0.85 | 0.10 | 118713 | ADL | 0.19 | 0.19 | 0.19 | 0.19 | 5.56 | 0.01 | 106966 | TUB | 2.75 | 2.86 | 2.75 | 2.86 | 2.14 | 0.06 | 105878 | NXT | 0.61 | 0.61 | 0.59 | 0.59 | -3.28 | -0.02 | 99276 | TRE | 8.34 | 8.39 | 8.15 | 8.30 | -0.72 | -0.06 | 96842 | TLGO | 3.25 | 3.26 | 3.22 | 3.24 | -2.11 | -0.07 | 93327 | AEDAS | 18.46 | 18.46 | 18.18 | 18.40 | 1.10 | 0.20 | 87277 | MTB | 1.40 | 1.44 | 1.40 | 1.44 | 2.86 | 0.04 | 87090 | ROVI | 40.30 | 40.52 | 39.38 | 39.42 | -2.28 | -0.92 | 86047 | ECR | 3.25 | 3.31 | 3.19 | 3.29 | 1.86 | 0.06 | 84691 | MDF | 0.68 | 0.69 | 0.66 | 0.68 | 0.00 | 0.00 | 84098 | EDR | 6.26 | 6.36 | 6.22 | 6.27 | 0.16 | 0.01 | 83103 | PRS | 0.37 | 0.38 | 0.37 | 0.38 | 2.70 | 0.01 | 82244 | NEA | 5.75 | 5.75 | 5.70 | 5.75 | 0.00 | 0.00 | 81197 | ANA | 139.50 | 139.60 | 137.55 | 138.20 | -0.72 | -1.00 | 80281 | REN | 1.23 | 1.25 | 1.21 | 1.24 | 1.64 | 0.02 | 60352 | DOM | 3.75 | 3.85 | 3.75 | 3.82 | 1.33 | 0.05 | 56505 | PHM | 29.92 | 30.24 | 29.30 | 30.06 | 1.83 | 0.54 | 50683 | VOC | 0.71 | 0.73 | 0.70 | 0.70 | 0.00 | 0.00 | 43025 | ORY | 2.07 | 2.08 | 2.06 | 2.07 | 0.49 | 0.01 | 38962 | VIS | 62.00 | 63.50 | 61.60 | 63.40 | 1.12 | 0.70 | 35539 | CLR | 2.83 | 2.95 | 2.83 | 2.94 | -2.00 | -0.06 | 35331 | ADZ | 6.30 | 6.85 | 5.80 | 6.05 | -3.97 | -0.25 | 31243 | CAF | 29.20 | 29.60 | 29.05 | 29.60 | 1.37 | 0.40 | 29341 | ADX | 1.24 | 1.28 | 1.24 | 1.26 | -0.79 | -0.01 | 25201 | GALQ | 1.22 | 1.24 | 1.19 | 1.19 | 0.00 | 0.00 | 22179 | VID | 87.00 | 87.00 | 85.40 | 85.50 | -0.35 | -0.30 | 21316 | GCO | 28.00 | 28.00 | 27.70 | 27.80 | -0.18 | -0.05 | 20792 | MCM | 11.60 | 11.62 | 11.48 | 11.50 | -0.35 | -0.04 | 18181 | CIE | 27.80 | 27.96 | 27.66 | 27.84 | 0.51 | 0.14 | 17547 | EBRO | 16.64 | 16.64 | 16.32 | 16.40 | -0.61 | -0.10 | 17454 | SPS | 0.85 | 0.85 | 0.82 | 0.84 | -1.18 | -0.01 | 16876 | GRE | 27.30 | 27.86 | 27.06 | 27.86 | 1.38 | 0.38 | 15359 | LIB | 0.91 | 0.92 | 0.91 | 0.92 | -6.12 | -0.06 | 15128 | GSJ | 3.73 | 3.77 | 3.70 | 3.74 | 0.54 | 0.02 | 13039 | ENO | 12.80 | 13.05 | 12.80 | 13.00 | 0.00 | 0.00 | 12677 | MVC | 7.27 | 7.56 | 7.27 | 7.56 | 2.30 | 0.17 | 10252 | PVA | 0.36 | 0.36 | 0.36 | 0.36 | 0.00 | 0.00 | 7721 | R4 | 10.10 | 10.50 | 10.10 | 10.40 | 0.97 | 0.10 | 7496 | VER | 3.68 | 3.72 | 3.64 | 3.70 | 0.54 | 0.02 | 7382 | ALB | 48.00 | 48.95 | 47.70 | 48.25 | -0.10 | -0.05 | 6369 | COM | 1.41 | 1.41 | 1.37 | 1.41 | 0.00 | 0.00 | 6295 | RLIA | 1.04 | 1.05 | 1.04 | 1.04 | -0.95 | -0.01 | 5868 | ATRY | 4.95 | 5.00 | 4.95 | 4.98 | -0.20 | -0.01 | 5833 | |
|