A3M,20200527,2.26,2.43,2.26,2.41,605076
ABG,20200527,0.0122,0.0129,0.0115,0.0123,15945462
ABGB,20200527,0.0052,0.0057,0.0052,0.0053,192790300
ACS,20200527,24,24.62,23.24,23.31,2443506
ACX,20200527,7.042,7.472,7.032,7.19,1366198
ADL,20200527,1.32,1.34,1.32,1.34,5185
ADNOIB,20200527,1715,1715,1715,1715,35
ADX,20200527,1.914,1.934,1.85,1.904,908148
ADZ,20200527,4.09,4.14,3.97,4.13,8315
AEDAS,20200527,15.34,15.44,14.4,14.8,27966
AENA,20200527,130,136.3,129.3,133.5,365177
AGIL,20200527,3.64,3.74,3.62,3.62,10000
AI,20200527,0.0582,0.0582,0.0524,0.0541,2152111
AIR,20200527,63.64,64.28,60.72,61.18,96725
AKI,20200527,0.1455,0.155,0.1425,0.149,162037
ALB,20200527,34.6,36.3,34.6,35,29968
ALC,20200527,18.6,18.6,18.6,18.6,323
ALM,20200527,12.16,12.16,11.53,11.65,266854
ALNT,20200527,11.1,11.15,11,11.1,9314
AMP,20200527,0.1638,0.169,0.162,0.1648,4269935
AMS,20200527,47.5,50.68,47.43,50.1,3144431
ANA,20200527,87.5,88.85,86.75,88.85,121133
APAM,20200527,22,24.01,22,23.95,2954
APPS,20200527,7.01,7.165,6.63,6.745,638757
ARM,20200527,9.3,9.3,9,9.26,4031
ATRY,20200527,5.4,5.6,5.4,5.5,9241
AZK,20200527,5.24,5.3,5.2,5.3,2633
BAIN,20200527,2.8,2.9,2.8,2.9,550
BBVA,20200527,2.85,2.978,2.842,2.921,41185488
BDL,20200527,100,100,100,98,16
BIO,20200527,1.04,1.05,1.01,1.04,150708
BKIA,20200527,0.88,0.917,0.8518,0.8802,22349068
BKT,20200527,3.95,4.138,3.935,4.035,5868703
BKY,20200527,0.18,0.1856,0.1692,0.1748,7628493
BME,20200527,32.92,32.94,32.92,32.92,193353
CABK,20200527,1.7355,1.81,1.731,1.79,33042667
CAF,20200527,30.55,32.55,30,31.45,63504
CASH,20200527,0.74,0.8,0.728,0.759,1043356
CBAV,20200527,9.2,9.65,9.15,9.65,14682
CCEP,20200527,34.75,36.15,34.75,36.1,20834
CDR,20200527,0.97,0.97,0.936,0.95,469131
CIE,20200527,16.05,17.53,15.95,17.38,615067
CLNX,20200527,48.6,49.19,47.81,48.82,884149
CLR,20200527,1.17,1.17,1.15,1.15,8631
COL,20200527,8.005,8.37,7.905,8.075,1050104
COM,20200527,0.29,0.29,0.264,0.274,130227
DIA,20200527,0.1112,0.1225,0.1112,0.1202,24964944
DOM,20200527,3.2,3.23,3.065,3.075,293429
EAT,20200527,6.1,6.48,6,6.28,13765
EBRO,20200527,18.38,18.56,18.08,18.4,106795
ECR,20200527,1.962,2.05,1.95,2,461274
EDR,20200527,3.15,3.43,2.72,2.9,1788880
EEP,20200527,0.515,0.515,0.515,0.515,1423
EKT,20200527,7.11,7.4,7.11,7.35,70904
ELE,20200527,20.75,21.27,20.73,21.11,1063550
ELZ,20200527,0.925,0.94,0.88,0.905,64000
ENC,20200527,2.722,2.848,2.7,2.848,2422333
ENG,20200527,21.11,21.18,20.75,20.99,988253
ENO,20200527,8.5,8.56,8.4,8.54,10430
EZE,20200527,0.275,0.2845,0.265,0.2775,1279922
FACE,20200527,5.9,5.96,5.76,5.76,66987
FAE,20200527,3.745,3.75,3.62,3.62,594419
FCC,20200527,9.08,9.17,8.81,8.81,97645
FDR,20200527,10.68,10.68,10.14,10.14,145901
FER,20200527,24.36,24.76,24.11,24.22,1308553
FER.D,20200527,0.3405,0.3499,0.3372,0.3372,2559453
GALQ,20200527,1.08,1.125,1.06,1.06,44210
GAM,20200527,14.65,14.915,14.365,14.44,1046371
GAS,20200527,16.41,16.755,16.06,16.375,1502327
GCO,20200527,19.94,21.05,19.62,20.95,87273
GEST,20200527,2.66,2.882,2.654,2.798,1024205
GIGA,20200527,5.6,5.6,5.4,5.45,1746
GRE,20200527,12.9,13.45,12.7,13.3,31016
GRF,20200527,29.8,29.91,28,28,2058359
GRF.P,20200527,18.36,18.58,17.62,17.76,201044
GRI,20200527,1,1,1,1,2500
GRN,20200527,7.7,8.04,7.7,7.86,13676
GSJ,20200527,4.46,4.46,4.11,4.14,64056
HLZ,20200527,6.5,7.25,6.5,6.98,14784
HOME,20200527,8.4,8.64,8.4,8.54,50585
IAG,20200527,2.692,2.95,2.672,2.764,42518694
IBE,20200527,9.218,9.604,9.206,9.604,18185414
IBG,20200527,22.2,22.2,22,22.2,259
IDR,20200527,7.28,7.36,7.085,7.24,949928
ISUR,20200527,6.16,6.36,6.16,6.34,3055
ITX,20200527,23.92,24.82,23.83,24.49,3694537
IZER,20200527,4.74,4.74,4.7,4.7,3880
KOM,20200527,2.48,2.48,2.48,2.48,6000
LBK,20200527,0.159,0.1678,0.1552,0.1626,11265917
LGT,20200527,10.15,10.65,10.05,10.65,2597
LLN,20200527,2.58,2.68,2.52,2.58,69901
LOG,20200527,16.46,16.58,16.14,16.46,167630
LRE,20200527,4.21,4.35,4.12,4.29,290417
MAKS,20200527,6.1,6.2,6.1,6.2,1990
MAP,20200527,1.625,1.71,1.612,1.67,7793015
MAS,20200527,17.72,17.77,17.02,17.36,888032
MCM,20200527,12.62,13.26,12.62,13.06,35207
MDF,20200527,0.46,0.644,0.44,0.644,11414278
MEL,20200527,5.02,5.04,4.65,4.84,4181381
MONI,20200527,0.16,0.16,0.16,0.16,15630
MRL,20200527,7.78,7.95,7.43,7.48,2258685
MTB,20200527,1.34,1.34,1.34,1.34,2000
MTS,20200527,8.77,9.13,8.645,8.817,2381861
MVC,20200527,5.95,5.95,5.63,5.63,46970
NBI,20200527,3.8,3.8,3.74,3.9,344
NEA,20200527,4,4.09,3.94,4.07,38646
NHH,20200527,4.5,4.5,4.11,4.16,320861
NTH,20200527,1.44,1.585,1.44,1.565,65263
NTX,20200527,1.77,1.78,1.77,1.78,4410
NXT,20200527,0.48,0.494,0.474,0.493,19216
NYE,20200527,0.0064,0.0069,0.0063,0.0066,27436200
OHL,20200527,0.73,0.7485,0.66,0.68,8075675
OLE.D,20200527,0.02,0.02,0.02,0.02,1721200
ORY,20200527,3.535,3.54,3.4,3.45,363690
PHM,20200527,5.945,6.045,5.71,5.77,2471319
PRM,20200527,9,9.16,8.9,9,6492
PRO,20200527,9.3,9.35,9.3,9.35,3969
PRS,20200527,0.598,0.598,0.575,0.58,178145
PSG,20200527,2.006,2.2,2.006,2.168,1255116
PSI,20200527,4299.28,4344.3,4276.14,4293.7,4293
PVA,20200527,0.512,0.514,0.493,0.507,106759
QBT,20200527,0.409,0.474,0.409,0.428,1458294
R4,20200527,5.74,5.8,5.74,5.8,241
RBT,20200527,2.38,2.38,2.38,2.38,2000
RDM,20200527,0.67,0.699,0.664,0.675,61811
REE,20200527,15.6,16.12,15.545,15.83,2492314
REN,20200527,1.81,1.81,1.75,1.78,40832
REP,20200527,8.64,9.17,8.628,8.876,10373054
RIO,20200527,3.24,3.24,3.24,3.26,300
RJF,20200527,2.92,3,2.85,3,48452
RLIA,20200527,0.642,0.668,0.638,0.65,705490
ROVI,20200527,24,24,23.3,23.4,38842
SAB,20200527,0.31,0.3373,0.307,0.3145,125349502
SAN,20200527,2.08,2.159,2.07,2.15,125825603
SCYR,20200527,1.76,1.825,1.732,1.759,3254304
SLR,20200527,9.75,9.795,9.13,9.375,562451
SPK,20200527,13.65,13.65,13.2,13.4,8603
SPS,20200527,0.375,0.401,0.368,0.385,40339
TEF,20200527,4.081,4.253,4.062,4.157,30354318
TL5,20200527,3.134,3.242,3.126,3.174,777179
TLGO,20200527,4.2,4.34,4.2,4.23,263974
TRE,20200527,14.03,14.44,13.85,14.29,226697
TRG,20200527,0.134,0.1396,0.133,0.1342,251794
TUB,20200527,1.168,1.188,1.134,1.188,1742967
UBS,20200527,0.0066,0.0069,0.0066,0.0068,28388800
UNI,20200527,0.47,0.4994,0.459,0.4964,4759765
VER,20200527,0.0034,0.0034,0.0033,0.0033,15152900
VID,20200527,87.9,87.9,85.8,86.3,21888
VIS,20200527,57.75,58.35,56.1,57.95,157683
VOC,20200527,0.718,0.718,0.702,0.712,11072
VOZ,20200527,4.42,4.42,4.42,4.42,53
YABA,20200527,1.05,1.05,1.05,1.05,4762
YAC1,20200527,1.12,1.12,1.12,1.12,4465
YATO,20200527,9.3,9.3,9.3,9.3,542
YLFG,20200527,4.5,4.5,4.5,4.5,448
YMHRE,20200527,4.6,4.6,4.6,4.6,1087
YPARK,20200527,1.39,1.39,1.39,1.39,900
YVIT,20200527,12.6,12.6,12.6,12.6,794
YZBL,20200527,1.17,1.17,1.17,1.17,12000
ZOT,20200527,6.27,6.32,6.21,6.24,136942