Symbol | Open | High | Low | Close | Percent | Change | Volume | PGR | 300.00 | 300.00 | 300.00 | 300.00 | 20.00 | 50.00 | 28 | AE | 0.46 | 0.50 | 0.46 | 0.50 | 8.70 | 0.04 | 9275859 | DIS | 0.26 | 0.28 | 0.26 | 0.28 | 7.69 | 0.02 | 2431406 | VRW | 1.18 | 1.19 | 1.13 | 1.13 | 6.60 | 0.07 | 5500 | IMS | 0.65 | 0.69 | 0.64 | 0.68 | 6.25 | 0.04 | 2234551 | SPM | 3.63 | 3.82 | 3.63 | 3.80 | 5.26 | 0.19 | 17679836 | BO | 0.58 | 0.60 | 0.58 | 0.60 | 5.26 | 0.03 | 401 | CIA | 0.20 | 0.21 | 0.20 | 0.21 | 5.00 | 0.01 | 945254 | GAB | 0.42 | 0.44 | 0.41 | 0.43 | 4.88 | 0.02 | 902215 | YOOX | 27.00 | 28.07 | 26.83 | 27.97 | 4.44 | 1.19 | 722827 | LR | 1.49 | 1.55 | 1.47 | 1.55 | 4.03 | 0.06 | 695378 | CNP | 0.26 | 0.26 | 0.25 | 0.26 | 4.00 | 0.01 | 71401 | ACE | 14.02 | 14.55 | 13.99 | 14.50 | 3.72 | 0.52 | 266876 | ETH | 1.35 | 1.41 | 1.34 | 1.41 | 3.68 | 0.05 | 81729 | CEM | 7.30 | 7.55 | 7.16 | 7.55 | 3.42 | 0.25 | 154071 | MIT | 1.79 | 1.83 | 1.79 | 1.83 | 3.39 | 0.06 | 10407 | RWE | 21.82 | 22.16 | 21.75 | 22.16 | 3.26 | 0.70 | 4471 | BEST | 3.21 | 3.21 | 3.21 | 3.21 | 3.22 | 0.10 | 1000 | GSZ | 17.38 | 17.76 | 17.37 | 17.50 | 3.06 | 0.52 | 16865 | IRE | 2.37 | 2.44 | 2.36 | 2.43 | 2.97 | 0.07 | 4416507 | CRGR | 69.05 | 72.00 | 69.05 | 72.00 | 2.93 | 2.05 | 479 | SOL | 10.31 | 10.64 | 10.31 | 10.64 | 2.80 | 0.29 | 6511 | EOAN | 10.36 | 10.45 | 10.36 | 10.44 | 2.65 | 0.27 | 6846 | BMW | 88.80 | 89.95 | 88.75 | 89.95 | 2.62 | 2.30 | 2726 | CALT | 3.25 | 3.34 | 3.25 | 3.34 | 2.45 | 0.08 | 75767 | BFE | 0.43 | 0.43 | 0.42 | 0.43 | 2.38 | 0.01 | 103034 | GE | 11.03 | 11.58 | 10.92 | 11.15 | 2.29 | 0.25 | 219061 | DAI | 72.00 | 72.90 | 72.00 | 72.85 | 2.17 | 1.55 | 1661 | ASR | 0.50 | 0.50 | 0.48 | 0.48 | 2.13 | 0.01 | 1915147 | BASF | 94.75 | 96.00 | 94.60 | 96.00 | 2.13 | 2.00 | 618 | BF | 25.90 | 26.75 | 25.80 | 26.74 | 2.10 | 0.55 | 2467 | ACO | 5.47 | 5.80 | 5.45 | 5.53 | 2.03 | 0.11 | 17165 | YRM | 35.70 | 35.70 | 35.70 | 35.70 | 2.00 | 0.70 | 50 | MUV2 | 195.00 | 195.00 | 194.50 | 194.50 | 1.89 | 3.60 | 90 | SRS | 2.29 | 2.36 | 2.29 | 2.33 | 1.75 | 0.04 | 2724098 | G | 15.74 | 15.92 | 15.72 | 15.91 | 1.73 | 0.27 | 2772676 | STM | 20.38 | 20.67 | 20.33 | 20.57 | 1.73 | 0.35 | 3694531 | DTE | 15.33 | 15.46 | 15.19 | 15.46 | 1.71 | 0.26 | 2999 | MB | 9.49 | 9.58 | 9.45 | 9.57 | 1.70 | 0.16 | 2443479 | DIB | 12.58 | 12.91 | 12.58 | 12.79 | 1.67 | 0.21 | 18656 | TOD | 57.10 | 58.40 | 57.05 | 58.05 | 1.66 | 0.95 | 36044 | TITR | 0.61 | 0.62 | 0.61 | 0.62 | 1.64 | 0.01 | 12789525 | EXO | 55.20 | 56.40 | 55.15 | 55.95 | 1.63 | 0.90 | 374170 | PHIA | 35.63 | 35.63 | 35.57 | 35.57 | 1.63 | 0.57 | 465 | BIA | 0.64 | 0.64 | 0.63 | 0.64 | 1.59 | 0.01 | 7691 | ALV | 199.00 | 203.20 | 199.00 | 203.10 | 1.55 | 3.10 | 745 | DIA | 78.15 | 80.00 | 78.15 | 79.30 | 1.54 | 1.20 | 73362 | BPSO | 3.39 | 3.49 | 3.39 | 3.45 | 1.47 | 0.05 | 256530 | FNM | 0.67 | 0.70 | 0.67 | 0.69 | 1.47 | 0.01 | 913732 | VIV | 21.26 | 21.60 | 21.26 | 21.60 | 1.46 | 0.31 | 40 | |
|