A3M,20200220,3.13,3.184,3.108,3.126,279341
ABG,20200220,0.0199,0.0203,0.0198,0.0198,2921188
ABGB,20200220,0.0097,0.0098,0.0096,0.0096,39101669
ACS,20200220,29.76,30.84,29.36,30.77,1526378
ACS.D,20200220,0.4431,0.46,0.4383,0.4555,7766800
ACX,20200220,9.156,9.25,9.122,9.122,651432
ADL,20200220,1.92,1.93,1.865,1.865,8256
ADNOIB,20200220,1900,1900,1900,1900,33
ADX,20200220,2.548,2.764,2.53,2.72,6237759
ADZ,20200220,6.3,6.3,6.24,6.26,2988
AEDAS,20200220,20.35,20.4,20.15,20.25,6817
AENA,20200220,169.2,169.75,167.35,167.95,114754
AGIL,20200220,4.48,4.5,4.44,4.48,39401
AI,20200220,0.0783,0.0813,0.0783,0.0796,478846
AIR,20200220,131.3,133.54,131.3,132.46,3697
AKI,20200220,0.2,0.2,0.18,0.193,85847
ALB,20200220,45.35,45.8,45.35,45.5,24158
ALM,20200220,12.92,13.17,12.92,13,329073
ALNT,20200220,15.3,15.4,15.25,15.3,1911
ALQ,20200220,5.7,5.7,5.7,5.7,1000
AMP,20200220,0.274,0.275,0.2675,0.2675,2065314
AMS,20200220,73.08,73.38,71.62,71.62,783490
ANA,20200220,117.8,118.7,115.7,116.7,86496
APAM,20200220,31.93,31.93,29.07,31.67,178
APPS,20200220,10.81,10.99,10.75,10.87,146950
ARM,20200220,12.8,13,12.5,12.8,9617
ATRY,20200220,5.1,5.15,5.05,5.1,8378
AZK,20200220,5.96,6,5.96,5.98,17953
BAIN,20200220,3.3,3.3,3.3,3.3,6258
BBVA,20200220,5.159,5.213,5.104,5.104,16080079
BDL,20200220,108,108,107.5,110,104
BIO,20200220,1.256,1.294,1.25,1.284,196504
BKIA,20200220,1.719,1.7495,1.702,1.707,8038506
BKT,20200220,6.23,6.26,6.134,6.134,1792314
BKY,20200220,0.13,0.1328,0.125,0.129,5805469
BME,20200220,34.78,34.96,34.74,34.94,101915
CABK,20200220,2.748,2.774,2.7,2.7,12300536
CAF,20200220,42.55,43.3,42.55,42.95,45450
CASH,20200220,1.516,1.516,1.492,1.5,354131
CBAV,20200220,13,13,13,13,22
CCEP,20200220,51.4,51.4,50.9,51.1,3206
CDR,20200220,2.55,2.55,2.46,2.48,19874
CIE,20200220,19.86,20.3,19.69,20.08,256349
CLNX,20200220,49.04,49.11,48.33,48.36,632515
CLR,20200220,1.7,1.7,1.7,1.7,3038
COL,20200220,12.98,13,12.79,12.79,523427
COM,20200220,0.4,0.41,0.4,0.41,26750
DIA,20200220,0.0947,0.0947,0.089,0.0892,11589317
DOM,20200220,3.76,3.785,3.75,3.75,122657
EAT,20200220,11.48,11.48,11.48,11.3,354
EBRO,20200220,18.33,18.33,18.16,18.16,35438
ECR,20200220,2.622,2.622,2.52,2.536,633889
EDR,20200220,5,5.16,4.9,5.16,53410
EEP,20200220,0.58,0.58,0.57,0.57,8400
EKT,20200220,8.39,8.47,8.3,8.35,62653
ELE,20200220,25.78,26.07,25.77,25.82,1177025
ELZ,20200220,1.39,1.42,1.14,1.17,632201
ENC,20200220,3.71,3.728,3.634,3.664,1477410
ENG,20200220,25.62,25.78,25.29,25.61,1037939
ENO,20200220,9.98,10,9.9,10,7321
EWT,20200220,0.227,0.227,0.195,0.199,1585196
EZE,20200220,0.361,0.368,0.35,0.363,892338
FACE,20200220,8.96,8.96,7.9,7.96,357121
FAE,20200220,4.72,4.79,4.66,4.705,284290
FCC,20200220,11.86,12,11.86,11.92,27101
FDR,20200220,13.02,13.4,13,13.36,99348
FER,20200220,30.36,30.43,29.68,29.76,1352443
GALQ,20200220,1.825,1.845,1.795,1.815,52750
GAM,20200220,16.06,16.355,15.99,16.075,1419597
GAS,20200220,24.52,24.64,24.25,24.28,954053
GCO,20200220,30,30.25,29.8,30,53056
GEST,20200220,3.554,3.598,3.484,3.51,809536
GIGA,20200220,5.64,5.84,5.64,5.84,1605
GRE,20200220,17.65,17.95,17.6,17.8,45120
GRF,20200220,34.1,34.31,33.86,33.91,541874
GRF.P,20200220,23.4,23.5,23.15,23.45,73572
GRI,20200220,1.73,1.73,1.73,1.75,100
GRN,20200220,11,11,10.7,10.9,3701
GSJ,20200220,6.05,6.2,5.89,6.19,99029
HLZ,20200220,9.34,9.34,8.95,9.02,18181
HOME,20200220,10.27,10.7,10.16,10.7,40487
IAG,20200220,7.648,7.65,7.526,7.55,1347530
IBE,20200220,11.195,11.295,11.035,11.035,13460647
IBG,20200220,25.2,25.2,25.2,25.2,12
IDR,20200220,10.77,10.87,10.68,10.69,376307
ISUR,20200220,10.1,10.45,10.1,10.4,875
ITX,20200220,32.18,32.28,31.47,31.58,2736402
IZER,20200220,4.48,4.48,4.48,4.48,745
KOM,20200220,3.56,3.56,3.56,3.56,5075
LBK,20200220,0.3182,0.3232,0.3148,0.32,3993752
LGT,20200220,13.15,13.4,13.15,13.2,338
LLN,20200220,1.48,1.48,1.48,1.48,12542
LOG,20200220,20.6,20.72,20.38,20.42,49104
LRE,20200220,7.22,7.25,7.2,7.21,82247
MAP,20200220,2.406,2.421,2.375,2.375,3727474
MAS,20200220,18.12,18.12,17.67,17.67,626925
MCM,20200220,15.02,15.02,14.84,14.98,6309
MDF,20200220,0.298,0.304,0.284,0.297,1438529
MED,20200220,1.25,1.25,1.24,1.24,5350
MEL,20200220,7.36,7.405,7.335,7.35,442439
MONI,20200220,0.142,0.145,0.142,0.145,39331
MRL,20200220,13.3,13.35,13.17,13.26,519072
MTB,20200220,1.71,1.72,1.625,1.7,8947
MTS,20200220,15.536,15.63,15.344,15.344,399411
MVC,20200220,9.54,9.6,9.3,9.5,17792
NBI,20200220,4.2,4.2,4.18,4.18,916
NEA,20200220,5.34,5.36,5.18,5.24,21358
NHH,20200220,5.17,5.22,5.14,5.14,36585
NTH,20200220,2.395,2.395,2.32,2.365,90088
NTX,20200220,1.39,1.39,1.39,1.39,1350
NXT,20200220,0.74,0.754,0.74,0.754,22012
NYE,20200220,0.0096,0.01,0.0095,0.0096,15580447
OHL,20200220,1.0725,1.09,1.0565,1.063,1476094
OLE,20200220,0.032,0.0326,0.0288,0.0304,26533870
ORY,20200220,3.15,3.32,3.15,3.205,348192
PHM,20200220,4.064,4.478,3.91,4.308,6477249
PRM,20200220,11.55,11.55,11.55,11.55,2157
PRO,20200220,7.95,7.95,7.95,7.95,300
PRS,20200220,1.438,1.45,1.41,1.41,199841
PSG,20200220,3.784,3.864,3.768,3.768,495435
PVA,20200220,0.37,0.37,0.3685,0.3685,45054
QBT,20200220,0.991,1.01,0.98,0.98,205046
R4,20200220,6.66,6.74,6.66,6.74,122
RBT,20200220,2.9,2.9,2.84,2.84,6107
RDM,20200220,0.748,0.749,0.748,0.749,10430
REE,20200220,19.55,19.66,19.385,19.555,1402868
REN,20200220,3.14,3.14,3.1,3.12,13619
REP,20200220,12.285,12.53,12.26,12.295,6427245
RIO,20200220,4,4,4,4.28,24
RJF,20200220,2.43,2.46,2.43,2.46,10563
RLIA,20200220,0.886,0.899,0.865,0.88,391459
ROVI,20200220,25.7,26.7,25.2,26.5,21379
SAB,20200220,0.8878,0.8898,0.8656,0.8656,26514742
SAN,20200220,3.91,3.9305,3.849,3.849,32776825
SCYR,20200220,2.644,2.646,2.61,2.634,2034450
SEC,20200220,8.65,8.65,8.45,8.45,612
SLR,20200220,10.01,10.25,9.82,9.93,788018
SPK,20200220,16,16.3,15.76,15.98,78557
SPS,20200220,0.5,0.516,0.464,0.47,18678
TEF,20200220,6.35,6.376,6.132,6.29,36898034
TL5,20200220,5.012,5.062,4.972,5,402482
TLGO,20200220,6.13,6.16,6.07,6.1,101003
TRE,20200220,21.82,21.9,21.72,21.8,75147
TRG,20200220,0.205,0.205,0.1972,0.198,144684
TUB,20200220,2.555,2.57,2.52,2.535,62706
UBS,20200220,0.007,0.0072,0.0068,0.0068,12854500
UNI,20200220,0.9555,0.9695,0.945,0.9535,934719
VER,20200220,0.0027,0.0028,0.0026,0.0027,34066700
VID,20200220,96.6,97.2,96.1,96.2,5693
VIS,20200220,51,51.4,50.8,50.9,43966
VOC,20200220,1.14,1.14,1.08,1.09,517933
VOZ,20200220,4.36,4.36,4.36,4.36,46043
YAC1,20200220,1.14,1.14,1.14,1.14,8075
YVBA,20200220,14,14,14,14,4998
YVIT,20200220,14.1,14.1,14.1,14.1,2500
ZOT,20200220,7.075,7.12,7.04,7.06,213362