A3M,20200409,2.458,2.52,2.458,2.492,530354
ABG,20200409,0.014,0.0142,0.0136,0.0136,2180794
ABGB,20200409,0.0054,0.0056,0.0053,0.0055,89764500
ACS,20200409,20.25,20.52,19.56,20,1609318
ACX,20200409,6.72,6.834,6.648,6.834,619096
ADL,20200409,1.36,1.36,1.32,1.32,4163
ADNOIB,20200409,1676,1676,1676,1676,35
ADX,20200409,1.84,1.878,1.752,1.754,1583844
ADZ,20200409,4.9,4.9,4.33,4.8,3778
AEDAS,20200409,16.94,17.22,16.52,16.76,6164
AENA,20200409,118.5,121.5,118,121.5,408118
AGIL,20200409,3.82,4,3.7,3.72,25450
AI,20200409,0.0687,0.07,0.0669,0.0669,609886
AIR,20200409,62,63.2,57.1,60.11,125260
AKI,20200409,0.179,0.226,0.141,0.183,3561970
ALB,20200409,32.95,34.4,32.95,33.65,16491
ALC,20200409,17.8,18,17.8,17.8,277
ALM,20200409,11.06,11.25,10.9,11,120282
ALNT,20200409,12.7,12.7,12.25,12.35,4966
AMP,20200409,0.1742,0.18,0.171,0.1724,6461624
AMS,20200409,48.99,49.8,47.91,49.7,2100515
ANA,20200409,99.5,99.5,96.25,97.25,70921
APAM,20200409,23,23,22,22.15,226
APPS,20200409,6.2,6.27,5.85,5.875,441752
ARM,20200409,8.2,8.3,8.16,8.3,31305
ATRY,20200409,4.9,5.26,4.9,5.2,22343
AZK,20200409,4.94,5,4.8,4.85,8540
BAIN,20200409,2.82,2.82,2.82,2.82,700
BBVA,20200409,3.015,3.068,2.923,3.004,22517280
BDL,20200409,99,99,97,93,74
BIO,20200409,1.038,1.038,1,1,141871
BKIA,20200409,1.03,1.039,0.995,1.037,5719986
BKT,20200409,3.382,3.538,3.341,3.504,3327102
BKY,20200409,0.0933,0.126,0.0933,0.109,13086164
BME,20200409,33.18,33.24,33.18,33.24,392660
CABK,20200409,1.75,1.778,1.7145,1.744,17352809
CAF,20200409,30.95,30.95,30.05,30.2,39500
CASH,20200409,0.88,0.88,0.831,0.85,482476
CCEP,20200409,39.25,40.75,39.25,39.95,7069
CDR,20200409,1.378,1.378,1.314,1.356,69377
CEV,20200409,7,7,7,7,797
CIE,20200409,13.7,14.1,13.6,13.77,251119
CLNX,20200409,43.91,45.28,43.23,45.28,599015
CLR,20200409,1.15,1.15,1.11,1.11,3953
COL,20200409,8.855,9.09,8.71,8.84,587509
COM,20200409,0.22,0.22,0.21,0.214,50677
DIA,20200409,0.1499,0.151,0.1378,0.142,43003779
DOM,20200409,2.6,2.645,2.535,2.56,87811
EAT,20200409,5.08,5.45,5.08,5.35,54669
EBRO,20200409,18.64,18.96,18.3,18.34,96494
ECR,20200409,2.6,2.6,2.485,2.53,221702
EDR,20200409,2.22,2.375,2.2,2.3,131234
EKT,20200409,7.2,7.2,6.84,7,35809
ELE,20200409,19.04,19.92,18.78,19.92,1153633
ELZ,20200409,0.8,0.96,0.75,0.91,525716
ENC,20200409,2.82,2.82,2.69,2.775,821911
ENG,20200409,19,20.14,18.92,20.09,857592
ENO,20200409,7.7,7.7,7.64,7.7,6725
EWT,20200409,0.181,0.213,0.18,0.188,2867722
EZE,20200409,0.2445,0.275,0.2445,0.2615,2416156
FACE,20200409,5.62,5.76,5.16,5.2,324380
FAE,20200409,3.65,3.75,3.61,3.685,268769
FCC,20200409,7.61,8.08,7.51,7.75,70663
FDR,20200409,8.45,8.58,8.4,8.5,64966
FER,20200409,22.73,23.31,22.39,23.1,1578341
GALQ,20200409,1.175,1.24,1.125,1.22,74601
GAM,20200409,13.85,14.035,13.49,13.64,483501
GAS,20200409,16.225,16.255,15.81,16.11,928167
GCO,20200409,19.78,19.98,19.3,19.36,28843
GEST,20200409,2.306,2.314,2.222,2.25,689705
GIGA,20200409,5.2,5.25,5.2,5.2,931
GRE,20200409,13.05,13.4,13.05,13.15,9691
GRF,20200409,29.85,30.08,29.13,29.68,513225
GRF.P,20200409,18.46,18.54,18.08,18.54,83710
GRI,20200409,1.14,1.14,1.14,1.14,750
GRN,20200409,7.2,7.9,7.2,7.64,6624
GSJ,20200409,4.45,4.57,4.34,4.47,62383
HLZ,20200409,6.6,6.6,6.3,6.3,4587
HOME,20200409,8.16,8.22,7.9,7.9,10258
IAG,20200409,2.923,3.021,2.81,2.813,11955819
IBE,20200409,8.928,9.158,8.78,9.108,11003934
IBG,20200409,20.6,20.6,19.75,20,1628
IDR,20200409,8.275,8.46,8.115,8.295,483453
ISUR,20200409,6.52,6.6,6.52,6.52,2310
ITX,20200409,24.74,25.73,24.22,25.26,3181425
IZER,20200409,3.98,4,3.98,4,9635
KOM,20200409,2.72,2.72,2.72,2.72,661
LBK,20200409,0.1484,0.1516,0.1422,0.148,6109056
LGT,20200409,9.38,9.78,9.06,9.66,2798
LLN,20200409,1.47,1.52,1.47,1.52,11060
LOG,20200409,14.8,15.32,14.68,15.32,98475
LRE,20200409,4.1,4.25,4.03,4.085,204890
MAKS,20200409,3.78,3.8,3.78,3.8,2160
MAP,20200409,1.72,1.76,1.703,1.752,3784715
MAS,20200409,17.3,17.39,16.51,16.62,246161
MCM,20200409,12.2,12.24,11.94,11.94,6609
MDF,20200409,0.272,0.275,0.262,0.263,636087
MED,20200409,0.92,0.92,0.92,0.92,710
MEL,20200409,4.49,4.49,4.258,4.37,679913
MONI,20200409,0.139,0.139,0.139,0.139,14000
MRL,20200409,8.05,8.4,7.91,8.32,1792056
MTB,20200409,1.13,1.2,1.13,1.2,16442
MTS,20200409,9.725,9.857,9.202,9.564,1275947
MVC,20200409,5.17,5.17,4.94,5,90817
NBI,20200409,3.4,3.44,3.4,3.44,10754
NEA,20200409,3.85,3.88,3.78,3.8,10712
NHH,20200409,3.58,3.58,3.5,3.5,29654
NTH,20200409,1.5,1.55,1.45,1.46,17999
NTX,20200409,1.35,1.35,1.35,1.35,200
NXT,20200409,0.5,0.53,0.5,0.52,130972
NYE,20200409,0.0056,0.0065,0.0054,0.0059,61444300
OHL,20200409,0.73,0.752,0.72,0.722,1025853
OLE,20200409,0.0329,0.034,0.032,0.032,11921857
ORY,20200409,2.75,2.8,2.665,2.7,285691
PHM,20200409,4.46,4.488,4.4,4.444,1096536
PRM,20200409,9.02,9.08,9,9,2670
PRS,20200409,0.602,0.602,0.582,0.585,251976
PSG,20200409,2.15,2.3,2.15,2.24,697479
PSI,20200409,4071.21,4215.34,4109.58,4182.77,4182
PVA,20200409,0.52,0.585,0.52,0.532,1986352
QBT,20200409,0.49,0.502,0.4715,0.485,540155
R4,20200409,6.06,6.06,5.92,6.06,122
RDM,20200409,0.56,0.62,0.532,0.586,346248
REE,20200409,15.28,15.6,15.15,15.495,1852886
REN,20200409,1.845,1.91,1.72,1.78,169007
REP,20200409,8.6,8.62,8.252,8.286,10728945
RIO,20200409,3.3,3.32,3.3,3.32,1000
RJF,20200409,2.17,2.23,2.12,2.15,19404
RLIA,20200409,0.732,0.75,0.732,0.746,24529
ROVI,20200409,23.1,23.6,22.9,23.5,13288
SAB,20200409,0.4575,0.4599,0.4368,0.4436,26364880
SAN,20200409,2.263,2.2645,2.165,2.165,91171609
SCYR,20200409,1.47,1.52,1.448,1.507,2080447
SLR,20200409,8.55,8.55,8.25,8.31,309590
SPK,20200409,11.3,11.75,10.9,11.25,49392
SPS,20200409,0.461,0.489,0.444,0.476,114197
TEF,20200409,4.412,4.42,4.232,4.324,13855101
TL5,20200409,3.438,3.44,3.3,3.35,398758
TLGO,20200409,4.13,4.17,4.075,4.1,78364
TRE,20200409,13.56,14.25,13.56,13.86,122362
TRG,20200409,0.1414,0.1454,0.14,0.1412,376178
TUB,20200409,1.448,1.49,1.432,1.442,396683
UBS,20200409,0.0057,0.0059,0.0055,0.0056,15893900
UNI,20200409,0.54,0.543,0.526,0.5355,1588337
VER,20200409,0.003,0.0031,0.003,0.003,18785900
VID,20200409,83.5,84.7,82.9,84.7,7630
VIS,20200409,49.6,50.4,49.06,49.32,73887
VOC,20200409,0.71,0.742,0.71,0.722,27054
YATO,20200409,9.8,9.8,9.8,9.8,500
YCOR,20200409,8.65,8.65,8.65,8.7,25
YGOP,20200409,16,16,16,16,311
YMEI,20200409,39.4,39.4,39.4,39.4,200
YMHRE,20200409,4.76,4.76,4.76,4.76,2102
YORE,20200409,0.87,0.87,0.87,0.87,20000
YVIT,20200409,12.2,12.2,12.2,12.2,1619
ZOT,20200409,6.18,6.33,6.06,6.15,92939