A3M,20200116,3.254,3.298,3.254,3.26,223280
ABG,20200116,0.0232,0.0239,0.0225,0.0238,12550789
ABGB,20200116,0.0112,0.0116,0.0109,0.0113,181748384
ACS,20200116,33.33,34.3,33.22,34.3,896164
ACX,20200116,9.524,9.604,9.422,9.466,664358
ADL,20200116,1.9,1.97,1.86,1.92,18906
ADNOIB,20200116,1935,1935,1935,1935,34
ADX,20200116,2.472,2.528,2.276,2.418,3210362
ADZ,20200116,6.9,6.9,6.72,6.88,2245
AEDAS,20200116,22.2,22.55,22.15,22.2,28370
AENA,20200116,174.25,175.25,173.45,174.5,76997
AGIL,20200116,3.9,4,3.9,3.92,16842
AI,20200116,0.0898,0.0907,0.0876,0.088,1033992
AIR,20200116,134.2,135.52,133.3,133.44,1561
ALB,20200116,46.95,47.5,46.75,47.5,6851
ALC,20200116,22.4,22.4,22,22,728
ALM,20200116,15.52,15.58,15.02,15.04,267082
ALNT,20200116,15.55,15.55,15.35,15.35,3694
AMP,20200116,0.284,0.286,0.279,0.2835,3136894
AMS,20200116,76.16,76.7,75.9,76.7,644640
ANA,20200116,97.9,99,97.45,98.75,87210
APAM,20200116,28.59,28.59,27.02,27.55,847
APPS,20200116,11.19,11.21,10.97,11.13,102081
ARM,20200116,11.5,11.6,11.5,11.6,35046
ATRY,20200116,5.2,5.2,4.9,5,56540
AZK,20200116,6.54,6.54,6.4,6.46,8882
BAIN,20200116,3,3,3,3,629
BBVA,20200116,4.7755,4.826,4.7235,4.7875,14565964
BDL,20200116,109.5,109.5,108,105.5,208
BIO,20200116,1.19,1.218,1.172,1.176,220391
BKIA,20200116,1.79,1.81,1.7605,1.784,4353207
BKT,20200116,6.228,6.272,6.162,6.23,1640716
BKY,20200116,0.136,0.14,0.1304,0.1332,3221143
BME,20200116,34.56,34.9,34.56,34.86,165004
CABK,20200116,2.712,2.75,2.693,2.742,8341218
CAF,20200116,39.85,40.05,39.55,39.8,19852
CASH,20200116,1.562,1.574,1.512,1.53,899757
CBAV,20200116,13.65,13.8,13.65,13.85,346
CCEP,20200116,47.4,47.6,47.4,47.5,999
CDR,20200116,2.735,2.75,2.65,2.75,14207
CEV,20200116,8.5,8.5,8.5,8.5,200
CIE,20200116,20.52,20.62,20.12,20.34,237906
CLNX,20200116,41.93,42.55,41.7,42.05,755628
CLR,20200116,1.45,1.45,1.45,1.45,3794
CMC,20200116,3.13,3.13,2.85,2.89,32949
COL,20200116,11.74,11.78,11.55,11.63,562058
COM,20200116,0.38,0.386,0.38,0.386,18800
DIA,20200116,0.1096,0.1096,0.105,0.1059,10735052
DOM,20200116,3.59,3.59,3.525,3.55,168230
EAT,20200116,10.58,10.58,10.58,10.9,18
EBI,20200116,0.204,0.207,0.1955,0.197,346046
EBRO,20200116,18.31,18.88,18.3,18.78,62305
ECR,20200116,2.522,2.584,2.52,2.58,236454
EDR,20200116,4.86,4.96,4.86,4.94,75219
EEP,20200116,0.63,0.63,0.63,0.63,12
EKT,20200116,8.4,8.42,8.29,8.29,51335
ELE,20200116,23.85,24.22,23.79,24.15,1223826
ELZ,20200116,0.45,0.45,0.45,0.44,100
ENC,20200116,3.54,3.736,3.506,3.726,4208199
ENG,20200116,22.74,23.39,22.74,23.32,1057216
ENO,20200116,10.85,10.85,10.75,10.75,4280
EWT,20200116,0.215,0.239,0.21,0.235,1922470
EZE,20200116,0.417,0.425,0.411,0.425,619924
FACE,20200116,5,5.88,4.52,5.14,1226563
FAE,20200116,5.35,5.47,5.27,5.3,538376
FCC,20200116,11.02,11.18,11.02,11.18,19196
FDR,20200116,11.9,12.1,11.9,12.06,27787
FER,20200116,28.49,28.54,28.31,28.4,655609
GALQ,20200116,1.69,1.705,1.64,1.655,79348
GAM,20200116,15.03,15.29,14.955,15.235,1208763
GAS,20200116,22.59,22.82,22.45,22.68,893286
GCO,20200116,31.1,31.4,30.8,31.35,29020
GEST,20200116,3.934,4.018,3.902,3.962,628687
GIGA,20200116,6.46,6.8,6.46,6.8,6920
GRE,20200116,15.4,15.5,15,15.15,33282
GRF,20200116,32.59,32.66,31.45,31.89,674331
GRF.P,20200116,21.4,21.55,21.1,21.15,127024
GRI,20200116,1.85,1.85,1.85,1.85,1068
GRN,20200116,9.7,9.85,9.55,9.8,2815
GSJ,20200116,5.75,5.89,5.66,5.72,61133
HLZ,20200116,9.45,9.45,9,9.04,33509
HOME,20200116,11.18,11.18,10.94,10.99,27868
IAG,20200116,7.51,7.582,7.41,7.482,997697
IBE,20200116,9.226,9.356,9.202,9.312,13841159
IBE.D,20200116,0.17,0.1732,0.17,0.1711,76857329
IBG,20200116,24.9,24.9,24.7,24.9,309
IDR,20200116,10.84,10.92,10.73,10.88,473779
ISUR,20200116,10.95,10.95,10.85,10.95,1736
ITX,20200116,31.38,31.44,31.16,31.28,1980069
IZER,20200116,3.92,3.92,3.92,3.92,9436
KOM,20200116,3.12,3.12,3.12,3.12,2553
LBK,20200116,0.335,0.335,0.3202,0.3206,3845151
LGT,20200116,13.65,13.75,13.6,13.75,1855
LLN,20200116,1.23,1.27,1.23,1.27,88400
LOG,20200116,20.72,20.9,20.66,20.66,74742
LRE,20200116,7.08,7.08,6.98,7.03,265528
MAP,20200116,2.384,2.402,2.361,2.392,3107148
MAS,20200116,19.2,19.54,19.08,19.48,400693
MCM,20200116,15.82,15.96,15.64,15.66,24624
MDF,20200116,0.43,0.442,0.412,0.425,2060157
MEL,20200116,8.36,8.365,8.21,8.215,377709
MONI,20200116,0.296,0.296,0.282,0.282,20953
MRL,20200116,12.26,12.59,12.26,12.59,800167
MTB,20200116,1.84,1.845,1.715,1.82,77530
MTS,20200116,14.742,14.99,14.584,14.654,583008
MVC,20200116,9.3,9.45,9.3,9.41,103677
NBI,20200116,4.7,4.7,4.5,4.7,5680
NEA,20200116,4.9,4.91,4.62,4.72,47843
NHH,20200116,5.105,5.185,5.105,5.155,43553
NTH,20200116,2.085,2.1,2.035,2.1,58766
NXT,20200116,0.874,0.888,0.86,0.876,58635
NYE,20200116,0.0116,0.0118,0.0115,0.0118,7045090
OHL,20200116,1.42,1.6,1.42,1.5,13419661
OLE,20200116,0.0218,0.029,0.0164,0.021,243920933
ORY,20200116,3.17,3.21,3.105,3.15,270166
PHM,20200116,4.13,4.13,3.522,3.984,5709531
PRM,20200116,11.6,11.7,11.45,11.6,1991
PRO,20200116,7.6,7.6,7.6,7.6,1660
PRS,20200116,1.33,1.39,1.33,1.34,305567
PSG,20200116,3.766,3.766,3.706,3.71,617145
PVA,20200116,0.428,0.428,0.41,0.4195,177848
QBT,20200116,1.178,1.178,1.138,1.15,408982
R4,20200116,6.78,6.84,6.78,6.84,2062
RBT,20200116,3.16,3.22,3.16,3.22,3760
RDM,20200116,0.772,0.827,0.771,0.81,14728
REE,20200116,17.485,17.83,17.425,17.76,1422743
REN,20200116,3.05,3.11,3.04,3.08,35173
REP,20200116,14.09,14.265,14.075,14.145,3443419
RIO,20200116,4.48,4.48,4.3,4.3,4458
RJF,20200116,2.56,2.64,2.56,2.56,10033
RLIA,20200116,0.922,0.94,0.922,0.94,11022
ROVI,20200116,25.2,25.2,24.8,25.1,26177
SAB,20200116,0.9962,1.0115,0.9802,1.006,20296319
SAN,20200116,3.59,3.647,3.5555,3.634,32850628
SCY.D,20200116,0.056,0.0572,0.056,0.0561,7556451
SCYR,20200116,2.61,2.636,2.582,2.636,1658091
SLR,20200116,7.6,7.76,7.53,7.6,725439
SNC,20200116,0.0588,0.0599,0.0563,0.057,1959374
SPK,20200116,12.74,13.06,12.74,12.84,54687
SPS,20200116,0.56,0.56,0.55,0.55,5358
TEF,20200116,6.021,6.1,5.992,6.1,10112816
TL5,20200116,5.476,5.476,5.386,5.448,266600
TLGO,20200116,5.78,5.87,5.77,5.83,246601
TRE,20200116,24,24.18,23.62,23.8,152972
TRG,20200116,0.2,0.2125,0.1982,0.209,892972
TUB,20200116,2.78,2.78,2.71,2.725,47341
UBS,20200116,0.008,0.008,0.0076,0.0076,19196800
UNI,20200116,0.922,0.931,0.8925,0.8995,1477314
VER,20200116,0.0031,0.0032,0.0031,0.0032,13267200
VID,20200116,95.1,97,95,96.6,22444
VIS,20200116,48.24,50.8,48.24,50.4,140205
VOC,20200116,1.235,1.25,1.22,1.235,21350
VOZ,20200116,4,4,4,4,537
YMHRE,20200116,5.2,5.2,5.2,5.2,953
YNUM,20200116,1.84,1.84,1.84,1.84,2000
YURO,20200116,41.6,41.6,41.6,42,75
YVIT,20200116,14.2,14.2,14.1,14.1,1415
ZOT,20200116,7.12,7.2,7.06,7.14,218995