A3M,20200129,3.188,3.21,3.144,3.17,565812
ABG,20200129,0.0207,0.021,0.0206,0.0208,4676343
ABGB,20200129,0.0102,0.0104,0.0101,0.0102,47946108
ACS,20200129,31.65,31.85,31.07,31.57,1051340
ACX,20200129,9.264,9.27,9.09,9.104,623337
ADL,20200129,1.93,1.985,1.87,1.915,41461
ADNOIB,20200129,1911,1911,1911,1911,34
ADX,20200129,2.42,2.466,2.35,2.42,2088630
ADZ,20200129,6.38,6.46,6.3,6.32,4095
AEDAS,20200129,21.1,21.2,20.85,21,33284
AENA,20200129,166.45,167.8,166.25,167.4,82345
AGIL,20200129,4.02,4.04,4.02,4.04,18179
AI,20200129,0.0821,0.0838,0.082,0.0836,602355
AIR,20200129,134.96,136.58,134,136.3,3475
ALB,20200129,47.05,47.05,46.2,46.7,2518
ALC,20200129,22.8,22.8,22.8,22.4,1
ALM,20200129,14.24,14.34,14.01,14.05,171549
ALNT,20200129,15.55,15.55,15.55,15.45,220
AMP,20200129,0.273,0.274,0.2685,0.2685,2582352
AMS,20200129,73.8,74.16,73.06,73.7,983288
ANA,20200129,101.6,101.9,100.7,101.4,56092
APAM,20200129,26.59,26.59,26.59,26.49,5
APPS,20200129,11.16,11.22,11.13,11.22,92662
ARM,20200129,11.7,11.9,11.7,11.9,48193
ATRY,20200129,5,5.1,4.96,4.96,12565
AZK,20200129,6.48,6.54,6.34,6.38,9145
BAIN,20200129,2.88,2.88,2.88,2.88,5000
BBVA,20200129,4.64,4.6925,4.6085,4.6675,20487940
BDL,20200129,108.5,108.5,108.5,105.5,11
BIO,20200129,1.346,1.37,1.282,1.346,743141
BKIA,20200129,1.6625,1.707,1.6545,1.6695,8783888
BKT,20200129,6,6.04,5.906,5.95,2638171
BKY,20200129,0.1326,0.1328,0.1282,0.13,573877
BME,20200129,34.84,35.02,34.84,35,144209
CABK,20200129,2.623,2.652,2.611,2.611,10573346
CAF,20200129,39.85,40.1,39.25,39.65,41711
CASH,20200129,1.562,1.568,1.538,1.558,621542
CBAV,20200129,12.8,13,12.8,13.1,236
CCEP,20200129,48.35,48.75,48.1,48.4,5997
CDR,20200129,2.7,2.7,2.63,2.65,6495
CEV,20200129,8.4,8.4,8.4,8.4,300
CIE,20200129,20.64,20.68,20.06,20.24,192526
CLNX,20200129,43.8,44.42,43.58,43.8,341093
CLR,20200129,1.5,1.56,1.5,1.56,14190
CMC,20200129,3.15,3.28,2.89,2.9,119377
COL,20200129,12.14,12.26,12.02,12.14,433146
COM,20200129,0.328,0.35,0.328,0.35,4187
DIA,20200129,0.1057,0.1059,0.103,0.1036,3902163
DOM,20200129,3.55,3.56,3.47,3.545,523154
EAT,20200129,10.72,10.72,10.7,10.7,800
EBI,20200129,0.182,0.183,0.182,0.182,23710
EBRO,20200129,18.57,18.57,18.4,18.53,69605
ECR,20200129,2.55,2.584,2.51,2.55,181631
EDR,20200129,4.7,4.7,4.53,4.64,68102
EKT,20200129,8.41,8.52,8.39,8.39,56185
ELE,20200129,24.67,24.91,24.6,24.78,1162152
ELZ,20200129,0.468,0.468,0.444,0.468,1074
ENC,20200129,3.738,3.804,3.714,3.744,1506040
ENG,20200129,24.42,24.5,24.26,24.43,717078
ENO,20200129,9.98,10.15,9.98,10.15,6804
EWT,20200129,0.198,0.205,0.188,0.188,259850
EZE,20200129,0.4235,0.428,0.4185,0.428,496991
FACE,20200129,5.18,5.36,5.06,5.26,132355
FAE,20200129,5.02,5.11,5.02,5.1,160263
FCC,20200129,11.44,11.62,11.36,11.44,44822
FDR,20200129,11.32,11.5,11.32,11.5,16158
FER,20200129,28.97,29.35,28.95,29.22,833429
GALQ,20200129,1.655,1.655,1.62,1.64,10274
GAM,20200129,15.45,15.83,15.445,15.7,1284175
GAS,20200129,23.6,23.82,23.57,23.81,683859
GCO,20200129,30,30.5,29.9,29.9,19100
GEST,20200129,3.752,3.83,3.728,3.778,453600
GIGA,20200129,6.84,6.84,6.76,6.76,3168
GRE,20200129,15.45,15.75,15.4,15.65,60776
GRF,20200129,30.71,30.83,30.29,30.57,963762
GRF.P,20200129,20.85,20.85,20.5,20.8,152555
GRN,20200129,9.75,9.75,9.6,9.6,1815
GSJ,20200129,6.31,6.36,6.22,6.28,116922
HLZ,20200129,9.09,9.1,8.9,8.97,27719
HOME,20200129,10.8,10.85,10.58,10.6,25329
IAG,20200129,7,7.072,6.966,6.992,2256646
IBE,20200129,9.858,9.898,9.81,9.87,12120985
IBG,20200129,24.8,25.2,24.8,25.2,1557
IDR,20200129,10.84,10.99,10.78,10.86,556599
ISUR,20200129,10.4,10.4,10.4,10.4,927
ITX,20200129,30.88,31.04,30.79,31.03,1865979
IZER,20200129,3.8,3.82,3.8,3.82,5277
KOM,20200129,3.14,3.14,3.14,3.14,960
LBK,20200129,0.2994,0.311,0.297,0.3036,3721290
LGT,20200129,13.4,13.55,13.4,13.45,873
LLN,20200129,1.56,1.56,1.54,1.54,84067
LOG,20200129,20.76,20.88,20.26,20.36,98983
LRE,20200129,6.8,6.82,6.76,6.78,135918
MA,20200129,954.74,958.34,952.01,953.79,0
MAP,20200129,2.368,2.392,2.365,2.38,3281143
MAS,20200129,19.32,19.44,19.14,19.3,412525
MCM,20200129,15.58,15.58,15.28,15.4,15490
MDF,20200129,0.32,0.357,0.32,0.338,2333930
MED,20200129,1.22,1.22,1.22,1.22,300
MEL,20200129,7.635,7.7,7.5,7.51,389237
MONI,20200129,0.166,0.174,0.166,0.174,269694
MRL,20200129,12.9,13.08,12.9,13.01,1170362
MTB,20200129,1.78,1.82,1.74,1.805,8588
MTS,20200129,14.128,14.22,13.962,14.022,410806
MVC,20200129,9.28,9.31,9.06,9.18,62097
NBI,20200129,4.28,4.4,4.18,4.3,5220
NEA,20200129,5.54,5.58,5.38,5.46,17945
NHH,20200129,5.15,5.245,5.15,5.235,4010
NTH,20200129,2.095,2.095,2.045,2.07,18534
NXT,20200129,0.808,0.808,0.786,0.79,189495
NYE,20200129,0.0096,0.01,0.0096,0.0098,6714322
OHL,20200129,1.163,1.1785,1.105,1.107,3492609
OLE,20200129,0.0208,0.0208,0.02,0.0204,9659124
ORY,20200129,3.21,3.24,3.16,3.2,146550
PHM,20200129,3.984,4.228,3.97,4.224,7787690
PRM,20200129,12.2,12.2,11.9,12.2,12875
PRS,20200129,1.35,1.356,1.34,1.34,68409
PSG,20200129,3.66,3.692,3.638,3.662,391480
PVA,20200129,0.404,0.419,0.404,0.417,19798
QBT,20200129,1.104,1.122,1.08,1.1,190958
R4,20200129,6.86,6.86,6.66,6.78,11651
RBT,20200129,3.12,3.12,3.12,3.12,400
RDM,20200129,0.819,0.822,0.815,0.82,7359
REE,20200129,18.17,18.265,18.17,18.23,1473064
REN,20200129,3.27,3.33,3.2,3.21,43104
REP,20200129,12.89,12.92,12.7,12.795,6660541
RIO,20200129,4.42,4.42,4.42,4.3,5
RJF,20200129,2.57,2.59,2.56,2.59,12896
RLIA,20200129,0.909,0.909,0.892,0.906,380888
ROVI,20200129,25.2,25.2,24.5,25,23672
SAB,20200129,0.9442,0.9614,0.94,0.9478,15395761
SAN,20200129,3.686,3.735,3.64,3.7075,76716443
SCYR,20200129,2.694,2.718,2.634,2.65,2689831
SLR,20200129,8.345,8.43,8.25,8.395,556356
SNC,20200129,0.0539,0.0592,0.0539,0.0571,1061505
SPK,20200129,13.68,14.2,13.68,13.92,78462
SPS,20200129,0.548,0.584,0.548,0.574,44275
TEF,20200129,6.25,6.295,6.188,6.2,10592482
TL5,20200129,5.152,5.214,5.134,5.134,356314
TLGO,20200129,6.06,6.23,6.06,6.09,292321
TRE,20200129,22.24,22.44,22.1,22.2,83936
TRG,20200129,0.1966,0.208,0.194,0.203,351223
TUB,20200129,2.705,2.71,2.615,2.615,99387
UBS,20200129,0.0074,0.0076,0.0072,0.0076,7792200
UNI,20200129,0.933,0.9565,0.9215,0.94,1342191
VER,20200129,0.0028,0.0028,0.0027,0.0027,22126900
VID,20200129,97.6,97.6,96.4,96.5,14145
VIS,20200129,49.74,50.25,49.36,49.66,89857
VOC,20200129,1.175,1.185,1.165,1.165,18274
VOZ,20200129,3.9,3.9,3.9,3.9,228
YAC1,20200129,1.08,1.08,1.08,1.08,5000
YHSP,20200129,5.65,5.65,5.65,5.65,1770
YQPQ,20200129,1.02,1.02,1.02,1.02,5000
YVBA,20200129,13.7,13.7,13.7,13.7,365
YVIT,20200129,14.1,14.1,14.1,14.1,710
ZOT,20200129,6.81,6.855,6.75,6.79,204253