A3M,20201016,2.25,2.25,2.13,2.168,417845
ACS,20201016,23.44,23.57,22.99,23.31,649875
ACX,20201016,7.09,7.22,7.058,7.16,476679
ADL,20201016,0.51,0.53,0.461,0.48,453886
ADNOIB,20201016,1591,1591,1591,1591,34
ADX,20201016,2.25,2.275,2.13,2.16,2019395
ADZ,20201016,3.62,3.62,3.53,3.6,417
AEDAS,20201016,17.96,18.18,17.96,18.1,4967
AENA,20201016,119.3,119.8,115.8,116.4,187027
AGIL,20201016,5.7,5.8,5.7,5.8,2784
AI,20201016,0.0801,0.0801,0.074,0.076,4529094
AI.D,20201016,0.0002,0.0003,0.0001,0.0001,186428000
AIR,20201016,62.34,64.6,61.57,64.24,16476
AKI,20201016,0.1315,0.1315,0.125,0.125,33743
ALB,20201016,35.2,35.2,34.5,34.85,6853
ALC,20201016,18.2,18.2,18.2,18.2,1035
ALM,20201016,10,10.14,9.93,10.1,319271
ALNT,20201016,10.9,10.9,10.55,10.55,3523
ALQ,20201016,5.5,5.5,5.5,5.5,1700
AMP,20201016,0.1706,0.1734,0.167,0.1682,828848
AMS,20201016,47.3,47.71,46.85,47.25,746143
ANA,20201016,97.05,97.6,96.1,97.4,94527
APAM,20201016,24.2,25.95,24.2,25.84,2790
APPS,20201016,6.45,6.62,6.45,6.575,245694
ARM,20201016,8.74,8.74,8.54,8.54,944
ATRY,20201016,7.44,7.6,7.44,7.44,4243
AZK,20201016,4.12,4.2,4.1,4.14,4872
BAIN,20201016,2.94,2.94,2.94,2.94,73
BBVA,20201016,2.278,2.347,2.21,2.334,19613192
BDL,20201016,114,114,114,110,4
BIO,20201016,1.41,1.438,1.38,1.39,179354
BKIA,20201016,1.105,1.141,1.099,1.1325,3564427
BKT,20201016,3.436,3.47,3.365,3.439,3201105
BKY,20201016,0.23,0.2855,0.197,0.2425,31198161
CABK,20201016,1.672,1.6835,1.618,1.674,16504842
CAF,20201016,30.5,31.45,30.4,30.65,35696
CASH,20201016,0.7,0.702,0.685,0.693,608211
CBAV,20201016,8.3,8.3,8,8,592
CCEP,20201016,32.85,33.3,32.6,33,6211
CDR,20201016,1.23,1.26,1.152,1.162,67351
CEV,20201016,7.5,7.5,7.45,7.45,2758
CIE,20201016,16.44,17.34,16.44,16.99,316042
CLNX,20201016,52.5,52.74,52.06,52.06,654789
CLR,20201016,1.33,1.34,1.33,1.34,6298
COL,20201016,6.855,6.885,6.55,6.55,1234174
COM,20201016,0.28,0.29,0.28,0.29,17422
DIA,20201016,0.117,0.1171,0.1096,0.1139,6697386
DOM,20201016,3.33,3.355,3.325,3.34,50954
EAT,20201016,3.835,3.84,3.7,3.715,36872
EBRO,20201016,19.4,19.66,19.36,19.38,57838
ECR,20201016,1.898,1.898,1.822,1.854,38592
EDR,20201016,2.325,2.415,2.295,2.305,64230
EEP,20201016,0.464,0.464,0.464,0.464,5000
EKT,20201016,8.7,8.7,8.31,8.32,125189
ELE,20201016,23.87,24.1,23.74,24.1,1068852
ELZ,20201016,0.845,0.845,0.83,0.83,20085
ENC,20201016,2.195,2.2,2.141,2.161,542403
ENG,20201016,19.325,19.37,19.06,19.125,925778
ENO,20201016,9.28,9.3,9.14,9.3,10714
EZE,20201016,0.24,0.24,0.23,0.232,385190
FACE,20201016,6.38,6.58,6.06,6.2,109675
FAE,20201016,3.275,3.385,3.275,3.365,397685
FCC,20201016,8.11,8.23,8.06,8.22,78289
FDR,20201016,16.14,16.14,15.82,15.9,117656
FER,20201016,20.29,20.64,20.27,20.55,674388
GALQ,20201016,0.966,1.05,0.966,0.968,11349
GAM,20201016,26.27,26.46,25.86,25.86,1762072
GAS,20201016,17.515,17.535,17.125,17.33,1454004
GCO,20201016,21.65,22.2,21.55,21.95,41102
GEST,20201016,2.34,2.448,2.338,2.418,613673
GIGA,20201016,6.5,6.5,6.2,6.35,9401
GRE,20201016,21,21.7,21,21.6,23568
GRF,20201016,27.11,27.2,26.47,26.75,1349601
GRF.P,20201016,16.9,16.9,16.5,16.56,236536
GRI,20201016,1.71,1.71,1.71,1.71,500
GRN,20201016,14.25,15.05,14.05,14.75,2695
GSJ,20201016,4.06,4.55,4.01,4.44,107155
HLZ,20201016,7.72,7.72,7.71,7.71,932
HOME,20201016,10.8,10.9,10.78,10.9,26923
IAG,20201016,1.0695,1.078,1.0235,1.0575,17292060
IBE,20201016,11.04,11.115,11,11.06,9797117
IBG,20201016,16.6,16.9,16.6,16.7,953
IDR,20201016,6.07,6.1,5.905,5.93,935673
INDDT,20201016,4615.5,4636.3,4556.6,4617.2,137913
ISUR,20201016,6.6,6.72,6.6,6.82,350
ITX,20201016,23.66,23.87,23.39,23.5,2454190
IZER,20201016,6.36,6.36,5.72,5.88,41307
LBK,20201016,0.235,0.2395,0.2295,0.2335,3503527
LGT,20201016,11.15,11.3,11.15,11.3,5175
LLN,20201016,10.1,10.1,8.65,8.9,269002
LOG,20201016,14.32,14.34,14.2,14.26,174976
LRE,20201016,3.615,3.615,3.425,3.465,99157
MAKS,20201016,8,8,8,8,2220
MAP,20201016,1.334,1.342,1.305,1.337,3769933
MAS,20201016,22.5,22.54,22.5,22.5,87674
MCM,20201016,12.18,12.5,12.18,12.3,15027
MDF,20201016,0.505,0.505,0.473,0.4815,1117397
MED,20201016,0.74,0.74,0.74,0.74,200
MEL,20201016,3.084,3.114,2.97,3.014,2069754
MONI,20201016,0.149,0.149,0.149,0.149,9768
MRL,20201016,6.655,6.67,6.42,6.42,1528008
MTB,20201016,1.45,1.57,1.45,1.57,7087
MTS,20201016,12.09,12.306,11.946,12.21,660046
MVC,20201016,4.99,5.05,4.75,4.825,67230
NBI,20201016,3.46,3.46,3.46,3.46,636
NEA,20201016,4.6,4.7,4.6,4.69,822
NHH,20201016,2.34,2.45,2.3,2.35,20165
NTH,20201016,1.22,1.24,1.22,1.225,14174
NTX,20201016,2.46,2.46,2.44,2.44,3767
NXT,20201016,0.454,0.473,0.454,0.468,35618
NYE,20201016,0.0036,0.0041,0.0036,0.0037,33851100
OHL,20201016,0.609,0.609,0.588,0.588,306207
OLE,20201016,0.2525,0.264,0.245,0.258,5889840
ORY,20201016,2.915,3.01,2.85,2.97,149853
PANG,20201016,1.6,1.6,1.6,1.6,2000
PHM,20201016,134,148,131.9,134.2,639562
PRM,20201016,8.98,9.18,8.98,9,255
PRO,20201016,16.1,16.1,15.9,15.9,4926
PRS,20201016,0.538,0.58,0.53,0.571,662314
PSG,20201016,2.004,2.042,1.992,2.026,352425
PSI,20201016,4194.67,4249.57,4190.35,4218.58,4218
PVA,20201016,0.4,0.409,0.381,0.383,394599
QBT,20201016,0.3325,0.343,0.3305,0.3315,166211
R4,20201016,6.42,6.5,6.38,6.5,656
RBT,20201016,2.2,2.2,2.2,2.2,3050
RDM,20201016,0.986,1.038,0.986,1.03,36662
REE,20201016,16.07,16.115,15.98,16.105,920692
REN,20201016,1.685,1.72,1.685,1.69,2564
REP,20201016,5.986,6.002,5.806,6.002,9199240
RIO,20201016,2.74,2.74,2.68,2.68,1001
RJF,20201016,4.36,4.36,4.2,4.23,49942
RLIA,20201016,0.626,0.64,0.626,0.638,42706
ROVI,20201016,31.7,31.9,31.5,31.7,41008
SAB,20201016,0.2793,0.2835,0.2667,0.2814,59593555
SAN,20201016,1.6102,1.654,1.5692,1.6426,58327744
SCYR,20201016,1.645,1.678,1.64,1.657,1635094
SLR,20201016,17.69,17.88,17.31,17.85,2748205
SPK,20201016,16.85,16.85,16.4,16.4,24588
SPS,20201016,0.51,0.62,0.422,0.578,1995239
TEF,20201016,3.072,3.107,2.99,3.052,12108591
TL5,20201016,2.932,3.006,2.922,2.97,214376
TLGO,20201016,3.275,3.325,3.255,3.29,95962
TRE,20201016,9.1,9.19,8.85,9.1,145719
TRG,20201016,0.172,0.1898,0.1374,0.1608,6204139
TUB,20201016,1.228,1.228,1.2,1.21,145720
UBS,20201016,0.0174,0.0174,0.0154,0.0156,167422291
UNI,20201016,0.615,0.628,0.608,0.622,1401187
VER,20201016,0.003,0.0031,0.0028,0.0031,226621100
VID,20201016,94.8,96.1,94.6,94.9,6641
VIS,20201016,58.3,58.75,57.95,57.95,69055
VOC,20201016,0.608,0.62,0.608,0.62,10656
YAC1,20201016,1.14,1.14,1.14,1.14,4390
YATO,20201016,8.85,8.85,8.85,8.85,566
YDOM,20201016,2.16,2.16,2.16,2.16,2319
YHSP,20201016,5.65,5.65,5.65,5.65,1770
YLFG,20201016,4.5,4.5,4.46,4.46,2825
YORE,20201016,0.955,0.955,0.955,0.955,1500
YQPQ,20201016,1,1,1,1,25000
ZOT,20201016,5.23,5.25,5.16,5.21,286925