A3M,20200907,2.374,2.428,2.35,2.386,368396
ACS,20200907,20.82,21.29,20.7,21.26,606735
ACX,20200907,7.048,7.08,6.922,6.934,440294
ADL,20200907,0.774,0.788,0.774,0.788,553
ADNOIB,20200907,1625,1625,1625,1625,34
ADX,20200907,1.68,1.73,1.654,1.724,469235
ADZ,20200907,4.01,4.08,4.01,4.08,600
AEDAS,20200907,18.84,18.84,18.02,18.24,930
AENA,20200907,126.6,128.2,126.1,127.5,177254
AGIL,20200907,3.6,3.74,3.6,3.74,3500
AI,20200907,0.0695,0.0719,0.0681,0.0715,2184324
AIR,20200907,69.7,73.95,69.7,73.62,19978
AKI,20200907,0.14,0.1475,0.124,0.1285,321359
ALB,20200907,35.2,35.2,34.6,34.8,6336
ALM,20200907,9.38,9.47,9.25,9.465,474072
ALNT,20200907,10.1,10.2,10,10.2,5335
ALQ,20200907,5.4,5.4,5.4,5.4,927
AMP,20200907,0.1654,0.1686,0.165,0.1686,902301
AMS,20200907,50.98,51.46,50.6,50.74,947348
ANA,20200907,98.65,100.8,98.55,100.6,88686
APAM,20200907,25.72,25.72,25.14,25.37,110
APPS,20200907,6.66,6.855,6.66,6.81,207911
ARM,20200907,8.8,8.8,8.68,8.74,9830
ATRY,20200907,7.3,7.6,7.3,7.36,24994
AZK,20200907,5.48,5.48,5.1,5.1,5340
BAIN,20200907,2.94,2.94,2.94,2.94,661
BBVA,20200907,2.591,2.617,2.502,2.525,21003630
BDL,20200907,110,111,110,110,198
BIO,20200907,1.54,1.56,1.47,1.53,702436
BKIA,20200907,1.4045,1.48,1.3325,1.3585,19122177
BKT,20200907,4.569,4.63,4.523,4.543,1844096
BKY,20200907,0.596,0.607,0.583,0.602,5235862
BME,20200907,32.86,32.98,32.86,32.94,11277
CABK,20200907,2.092,2.119,1.987,2.009,19183309
CAF,20200907,29.5,29.6,28.9,29.15,15474
CASH,20200907,0.709,0.741,0.7,0.74,939655
CBAV,20200907,8.9,8.9,8.8,8.8,60
CCEP,20200907,36.15,37.65,36.15,37,2479
CDR,20200907,1.298,1.3,1.256,1.268,48501
CEV,20200907,7,7,7,7.45,2
CIE,20200907,15.47,15.64,14.98,15.05,290418
CLNX,20200907,51.46,52.92,51.44,52.64,829768
CLR,20200907,1.38,1.38,1.38,1.38,30000
COL,20200907,6.98,7.145,6.98,7.08,630290
COM,20200907,0.32,0.338,0.32,0.33,6945
DIA,20200907,0.1174,0.123,0.1171,0.122,5537006
DOM,20200907,3.38,3.48,3.38,3.46,116665
EAT,20200907,4.55,4.55,4.485,4.55,157
EBRO,20200907,20.05,20.45,19.94,20,90962
ECR,20200907,1.95,2.01,1.95,2,46771
EDR,20200907,2.45,2.45,2.35,2.43,50452
EEP,20200907,0.494,0.494,0.494,0.494,600
EKT,20200907,7.65,7.67,7.59,7.62,43081
ELE,20200907,22.96,23.53,22.9,23.43,630677
ELZ,20200907,0.87,0.87,0.85,0.87,67365
ENC,20200907,2.775,2.809,2.744,2.8,809467
ENG,20200907,20.04,20.57,20,20.38,474851
ENO,20200907,9,9,9,9,5525
EZE,20200907,0.309,0.3095,0.2975,0.3015,102274
FACE,20200907,5.98,6.12,5.7,5.94,35149
FAE,20200907,3.32,3.36,3.275,3.355,140956
FCC,20200907,8.36,8.37,8.15,8.28,72084
FDR,20200907,14.14,14.14,13.7,13.74,44787
FER,20200907,22.79,23.47,22.79,23.35,880039
GALQ,20200907,0.996,0.996,0.926,0.988,19077
GAM,20200907,20.83,22.03,20.71,22.01,1169754
GAS,20200907,16.5,17.22,16.495,17.22,1131820
GCO,20200907,21.75,22,21.15,21.75,15257
GEST,20200907,2.32,2.396,2.298,2.304,388178
GIGA,20200907,6.2,6.5,6.2,6.4,22180
GRE,20200907,15.95,16.1,15.8,16.05,15066
GRF,20200907,21.83,22.54,21.76,22.5,1153557
GRF.P,20200907,13.08,13.8,13.06,13.8,126912
GRI,20200907,1.5,1.57,1.5,1.5,681
GRN,20200907,12.3,12.5,12.3,12.45,919
GSJ,20200907,4.5,4.515,4.4,4.4,19198
HLZ,20200907,6.81,7,6.81,6.9,367
HOME,20200907,11.24,11.3,11.02,11.3,18805
IAG,20200907,2.478,2.496,2.304,2.331,9458678
IBE,20200907,10.48,10.705,10.45,10.67,8180106
IBG,20200907,17.6,17.6,17.6,17.5,230
IDR,20200907,6.325,6.385,6.265,6.35,746276
ISUR,20200907,6.98,7,6.98,7,889
ITX,20200907,23.03,23.22,22.77,23.13,2471351
IZER,20200907,6.88,6.92,6.62,6.92,8306
LBK,20200907,0.25,0.254,0.2355,0.2425,11267787
LGT,20200907,11.35,11.35,11.35,11.35,746
LLN,20200907,8.65,8.65,7.8,7.8,249063
LOG,20200907,14.68,14.78,14.56,14.64,47354
LRE,20200907,4.23,4.265,4.15,4.235,46543
MAKS,20200907,5.95,5.95,5.95,5.95,1400
MAP,20200907,1.556,1.571,1.538,1.548,3738846
MAS,20200907,22.44,22.48,22.44,22.48,366280
MCM,20200907,11.76,11.76,11.6,11.74,6326
MDF,20200907,0.423,0.423,0.39,0.4055,1241263
MEL,20200907,3.63,3.666,3.536,3.59,832698
MONI,20200907,0.284,0.284,0.284,0.284,1000
MRL,20200907,7.11,7.22,7.09,7.155,930103
MTB,20200907,1.57,1.57,1.46,1.46,2360
MTS,20200907,10.88,10.97,10.68,10.682,471813
MVC,20200907,6.3,6.33,6.2,6.3,3704
NBI,20200907,3.48,3.48,3.48,3.48,2000
NEA,20200907,4.02,4.18,4.02,4.08,8206
NHH,20200907,2.915,2.915,2.85,2.875,15273
NTH,20200907,1.33,1.335,1.32,1.335,6921
NTX,20200907,3.56,3.56,3.4,3.4,63483
NXT,20200907,0.487,0.516,0.481,0.481,45778
NYE,20200907,0.0032,0.0033,0.0032,0.0033,2927900
OHL,20200907,0.647,0.652,0.6185,0.631,951323
OLE,20200907,0.2525,0.2735,0.2515,0.266,4461866
ORY,20200907,2.82,2.84,2.785,2.83,88401
PANG,20200907,1.5,1.5,1.5,1.5,6670
PHM,20200907,79.5,86.45,79.5,85.8,191625
PRM,20200907,9.26,9.38,9.14,9.14,1700
PRO,20200907,14.9,14.9,14.3,14.3,3395
PRS,20200907,0.4175,0.418,0.41,0.41,29872
PSG,20200907,2.1,2.14,2.05,2.116,393997
PSI,20200907,4248.41,4317.25,4258.61,4313.42,4313
PVA,20200907,0.382,0.4025,0.382,0.384,116092
QBT,20200907,0.362,0.3635,0.355,0.3615,330398
R4,20200907,6.4,6.4,6.3,6.4,643
RDM,20200907,0.824,0.824,0.824,0.824,1494
REE,20200907,16,16.42,15.975,16.375,885535
REN,20200907,1.8,1.95,1.77,1.77,72878
REP,20200907,6.522,6.688,6.476,6.636,7509892
RIO,20200907,2.72,2.72,2.72,2.76,6
RJF,20200907,3.92,3.98,3.84,3.88,22115
RLIA,20200907,0.664,0.682,0.66,0.66,44516
ROVI,20200907,30.3,30.8,30,30.6,35882
SAB,20200907,0.39,0.421,0.3734,0.3801,91085896
SAN,20200907,1.9326,1.957,1.879,1.9128,42792664
SCYR,20200907,1.949,2.036,1.943,2.034,1987573
SLR,20200907,13.16,14.3,13.06,14.1,1080641
SPK,20200907,16.15,16.15,15.25,15.65,6126
SPS,20200907,0.352,0.386,0.352,0.386,24624
TEF,20200907,3.308,3.327,3.217,3.316,16075994
TL5,20200907,3.19,3.382,3.188,3.338,1267448
TLGO,20200907,3.655,3.72,3.64,3.675,47041
TRE,20200907,10.61,10.8,10.2,10.39,212224
TRG,20200907,0.12,0.12,0.1136,0.12,113000
TUB,20200907,1.184,1.244,1.184,1.242,88380
UBS,20200907,0.0062,0.0063,0.0062,0.0063,3844000
UNI,20200907,0.6965,0.7085,0.6635,0.665,3476039
VER,20200907,0.0031,0.0032,0.003,0.003,12702100
VID,20200907,88.9,91.8,87.3,90.2,5355
VIS,20200907,58.85,59.35,57.7,58.5,140775
VOC,20200907,0.638,0.67,0.638,0.664,19190
YATO,20200907,9.15,9.15,9.15,9.15,548
YMHRE,20200907,4.64,4.64,4.6,4.6,3078
YORE,20200907,0.855,0.855,0.855,0.855,2116
ZOT,20200907,5.58,5.77,5.58,5.67,107560