A3M,20200716,2.514,2.59,2.5,2.56,318917
ACS,20200716,24.16,24.32,23.6,23.66,1246444
ACX,20200716,7.35,7.362,7.26,7.314,409627
ADL,20200716,0.92,0.92,0.842,0.908,42347
ADNOIB,20200716,1715,1715,1715,1715,34
ADX,20200716,1.652,1.736,1.616,1.716,1424906
ADZ,20200716,4.92,4.92,4.68,4.78,246
AEDAS,20200716,18.4,18.4,17.24,17.54,8974
AENA,20200716,123.8,124.6,121.8,122.5,145231
AGIL,20200716,3.94,3.96,3.92,3.96,6200
AI,20200716,0.0589,0.0589,0.057,0.0582,2327081
AIR,20200716,68.5,69.4,66.92,67.12,16145
AKI,20200716,0.09,0.0976,0.09,0.09,189032
ALB,20200716,35.5,35.9,35.25,35.9,6787
ALC,20200716,19.2,19.5,19.2,19.5,18752
ALM,20200716,11.25,11.36,11.14,11.14,427229
ALNT,20200716,10.7,11,10.5,10.7,6311
AMP,20200716,0.1566,0.158,0.154,0.157,2302145
AMS,20200716,48.92,49.84,47.46,47.46,878784
ANA,20200716,92.85,99.45,92.4,98.95,236281
APAM,20200716,25.11,25.2,24.93,25,760
APPS,20200716,6.81,6.845,6.63,6.755,271858
ARM,20200716,8.76,8.8,8.76,8.76,6109
ATRY,20200716,8.9,9,8.64,8.88,41615
AZK,20200716,5.02,5.12,4.81,5.1,8705
BBVA,20200716,3.25,3.283,3.216,3.262,12534969
BDL,20200716,95.5,99,94.5,95.5,2887
BIO,20200716,1.168,1.168,1.13,1.134,382444
BKIA,20200716,1.0865,1.117,1.08,1.1115,4665851
BKT,20200716,4.319,4.357,4.267,4.292,2077700
BKY,20200716,0.2895,0.293,0.274,0.274,6930072
BME,20200716,32.94,32.94,32.94,32.94,11345
CABK,20200716,2.078,2.102,2.061,2.08,12436928
CAF,20200716,32,32.75,31.95,32.65,14406
CASH,20200716,0.715,0.726,0.703,0.711,584074
CBAV,20200716,9.65,9.9,9.55,9.55,4000
CCEP,20200716,34.25,34.65,34.2,34.35,2154
CDR,20200716,1.51,1.596,1.47,1.53,291704
CEV,20200716,8,8,8,8,90
CIE,20200716,15.53,15.73,15.39,15.67,204496
CLNX,20200716,55.74,57.68,55.28,57.36,638779
CLR,20200716,1.46,1.46,1.46,1.46,2500
COL,20200716,7.46,7.68,7.37,7.38,1074172
COM,20200716,0.456,0.494,0.43,0.488,187162
DIA,20200716,0.1244,0.1328,0.1225,0.1238,42599133
DOM,20200716,2.91,2.92,2.845,2.85,145609
EAT,20200716,4.99,5.08,4.88,5,5357
EBRO,20200716,19.28,19.46,18.8,18.88,112401
ECR,20200716,1.806,1.842,1.766,1.788,112875
EDR,20200716,2.29,2.34,2.25,2.25,90110
EKT,20200716,8.01,8.05,7.89,8.05,113963
ELE,20200716,24.06,24.47,23.9,24.39,764938
ELZ,20200716,0.85,0.895,0.835,0.89,55811
ENC,20200716,2.954,2.995,2.921,2.989,617740
ENG,20200716,21.38,21.81,21.36,21.81,801175
ENO,20200716,9.14,9.14,9.08,9.08,1465
EZE,20200716,0.371,0.3755,0.358,0.3615,948929
FACE,20200716,5.42,6.12,5.36,5.92,307250
FAE,20200716,3.56,3.62,3.535,3.55,221319
FCC,20200716,8.28,8.47,8.24,8.45,23265
FDR,20200716,12.48,12.62,12.3,12.56,41287
FER,20200716,23.38,23.78,23.33,23.47,851877
GALQ,20200716,1.135,1.14,1.135,1.14,5299
GAM,20200716,18,18.32,17.605,18.145,1492821
GAS,20200716,16.605,16.74,16.435,16.7,930896
GCO,20200716,20.5,20.9,20.4,20.6,35124
GEST,20200716,2.378,2.4,2.298,2.332,709151
GIGA,20200716,5.55,5.6,5.35,5.35,11269
GRE,20200716,14.8,14.8,14.35,14.55,11125
GRF,20200716,27,27.49,26.73,27,979085
GRF.P,20200716,17,17.4,16.92,17.22,96296
GRI,20200716,1.14,1.14,1.14,1.14,2553
GRN,20200716,13.1,13.35,12.5,12.65,3042
GSJ,20200716,4.65,5.24,4.65,5.1,224295
HLZ,20200716,6.8,6.84,6.67,6.75,14071
HOME,20200716,10.2,10.66,10.2,10.36,30542
IAG,20200716,2.485,2.57,2.456,2.466,10028632
IBE,20200716,10.85,11.05,10.805,11.04,9128108
IBE.D,20200716,0.2456,0.251,0.24,0.25,70161522
IBG,20200716,18,18.25,17.9,17.9,1766
IDR,20200716,7.075,7.18,6.965,6.97,897091
ISUR,20200716,6.56,6.62,6.56,6.68,287
ITX,20200716,23.11,23.4,22.94,23,2870184
IZER,20200716,5.5,5.6,5.38,5.58,3484
LBK,20200716,0.1648,0.1686,0.162,0.168,3910715
LGT,20200716,11.2,11.95,10.95,11.25,8669
LLN,20200716,4.36,4.4,4.1,4.2,84443
LOG,20200716,16.06,16.06,15.78,15.86,74689
LRE,20200716,4.555,4.59,4.475,4.5,105652
MAKS,20200716,6.1,6.1,6.1,6.1,1520
MAP,20200716,1.64,1.674,1.639,1.674,3226810
MAS,20200716,22.66,22.7,22.6,22.66,768543
MCM,20200716,12.22,12.22,11.9,12.04,24326
MDF,20200716,0.576,0.576,0.525,0.537,2292525
MED,20200716,0.84,0.84,0.84,0.84,549
MEL,20200716,3.832,3.948,3.818,3.82,1300551
MONI,20200716,0.232,0.232,0.226,0.226,32375
MRL,20200716,7.235,7.365,7.15,7.15,939969
MTB,20200716,1.54,1.58,1.5,1.5,19570
MTS,20200716,10.34,10.434,10.242,10.336,606549
MVC,20200716,5.93,5.93,5.7,5.88,33770
NEA,20200716,3.96,4.01,3.7,3.81,35397
NHH,20200716,3.165,3.245,3.065,3.2,65695
NTH,20200716,1.625,1.625,1.6,1.6,2100
NTX,20200716,1.84,1.84,1.84,1.84,400
NXT,20200716,0.56,0.56,0.54,0.556,65700
NYE,20200716,0.0037,0.0038,0.0035,0.0038,48183800
OHL,20200716,0.64,0.729,0.6295,0.701,1840601
OLE,20200716,0.243,0.257,0.24,0.245,9055339
ORY,20200716,3.05,3.23,2.965,3.14,558908
PHM,20200716,10.12,11.55,10.07,10.72,5225976
PRM,20200716,9.62,9.84,9.62,9.62,880
PRO,20200716,10.9,10.9,10.9,10.9,1292
PRS,20200716,0.475,0.485,0.468,0.48,135485
PSG,20200716,2.228,2.228,2.174,2.196,339338
PSI,20200716,4420.01,4470.93,4394.39,4463.77,4463
PVA,20200716,0.39,0.401,0.39,0.3935,77446
QBT,20200716,0.385,0.395,0.376,0.377,471352
R4,20200716,5.9,5.9,5.82,5.9,520
RDM,20200716,0.78,0.796,0.749,0.781,83286
REE,20200716,16.68,17,16.635,16.935,1082219
REN,20200716,1.695,1.695,1.59,1.665,22748
REP,20200716,7.982,8.076,7.91,8.014,4456098
RIO,20200716,3.04,3.04,2.94,2.94,76
RJF,20200716,3.61,3.85,3.6,3.83,306711
RLIA,20200716,0.698,0.718,0.692,0.718,33976
ROVI,20200716,32.4,32.6,30.8,30.8,168942
SAB,20200716,0.3353,0.343,0.3278,0.333,53642998
SAN,20200716,2.264,2.292,2.2365,2.2605,35236560
SCYR,20200716,1.942,2.016,1.941,1.971,2480121
SLR,20200716,12.29,12.73,12.26,12.63,406908
SPK,20200716,15.9,15.9,15.6,15.7,8375
SPS,20200716,0.362,0.4,0.362,0.399,23154
TEF,20200716,4.071,4.172,4.071,4.149,10945987
TL5,20200716,3.32,3.34,3.264,3.32,234383
TLGO,20200716,4.18,4.19,4.115,4.19,45863
TRE,20200716,13.56,14.08,13.49,14,91266
TRG,20200716,0.1318,0.1338,0.1286,0.13,136911
TUB,20200716,1.264,1.28,1.252,1.264,75995
UBS,20200716,0.0067,0.0068,0.0064,0.0067,6471700
UNI,20200716,0.499,0.5045,0.4908,0.5005,1703689
VER,20200716,0.0034,0.0034,0.0033,0.0034,19712500
VID,20200716,87,87.7,85.8,87.5,4028
VIS,20200716,58.35,58.85,58.05,58.25,78534
VOC,20200716,0.694,0.7,0.694,0.7,30550
YAC1,20200716,1.14,1.14,1.14,1.14,5000
YARP,20200716,2.86,2.86,2.86,2.86,300
YEIS,20200716,6.9,6.9,6.9,6.9,1450
YMAN,20200716,12.2,12.2,12.1,12.1,824
YMHRE,20200716,4.9,4.9,4.9,4.9,2021
YORE,20200716,0.875,0.875,0.875,0.875,1500
YPARK,20200716,1.4,1.4,1.4,1.4,5228
YVIT,20200716,12.1,12.1,12.1,12.2,170
ZOT,20200716,5.98,6.07,5.95,6.07,128089