A3M,20201117,2.948,3.05,2.922,3.03,657184
ACS,20201117,25.83,25.99,25.38,25.95,790352
ACX,20201117,8.394,8.484,8.18,8.25,1214231
ADL,20201117,0.67,0.69,0.612,0.656,716457
ADX,20201117,2.07,2.13,2.065,2.07,880945
ADZ,20201117,4,4.16,4,4.16,800
AEDAS,20201117,17.8,18.76,17.76,18.74,21740
AENA,20201117,146.1,146.8,143.9,146.1,125104
AGIL,20201117,6.15,6.15,6,6.05,26169
AI,20201117,0.0775,0.0775,0.074,0.0746,2796532
AIR,20201117,90.25,90.25,87.75,89.91,15486
ALB,20201117,35.9,35.9,34.85,35.4,21887
ALC,20201117,21,21.4,21,21.4,865
ALM,20201117,11.26,11.3,10.87,10.95,448862
ALNT,20201117,11.6,11.6,11.3,11.5,3071
AMP,20201117,0.1794,0.182,0.1782,0.1808,1292246
AMS,20201117,58,58.84,57,58.26,933459
ANA,20201117,99.35,99.5,96.8,98.05,86455
APAM,20201117,30.5,31.29,30.5,30.81,6503
APPS,20201117,7.99,7.99,7.79,7.94,285870
ARM,20201117,9,9,8.3,8.5,3123
ATRY,20201117,8.58,8.58,8.4,8.42,2366
AZK,20201117,4.78,5.42,4.76,5.14,42420
BAIN,20201117,2.94,2.94,2.94,2.94,200
BBVA,20201117,3.624,3.64,3.393,3.497,38292705
BDL,20201117,112,113,112,110,37
BIO,20201117,1.246,1.398,1.246,1.378,1275257
BKIA,20201117,1.47,1.484,1.458,1.484,4091040
BKT,20201117,4.345,4.345,4.167,4.342,3679229
BKY,20201117,0.275,0.2795,0.265,0.269,3120732
CABK,20201117,2.169,2.187,2.136,2.187,18370482
CAF,20201117,33.3,33.4,32.5,33.25,37937
CASH,20201117,0.829,0.829,0.798,0.823,908854
CBAV,20201117,9.5,9.5,9.45,9.5,1600
CCEP,20201117,34,35.65,33.9,35.55,10375
CDR,20201117,1.25,1.3,1.25,1.28,158905
CEV,20201117,7.3,7.3,7.3,7.3,200
CIE,20201117,19.78,19.9,19.51,19.83,134290
CLNX,20201117,51.2,52.58,50.26,50.56,1332631
CLR,20201117,1.45,1.45,1.44,1.44,21851
CMM,20201117,0.76,0.76,0.76,0.76,3419
COL,20201117,8.55,8.585,8.125,8.315,673899
COM,20201117,0.286,0.296,0.27,0.296,90441
DIA,20201117,0.13,0.1329,0.1296,0.1326,10992144
DOM,20201117,3.4,3.43,3.365,3.39,202629
EAT,20201117,5.14,5.6,5.14,5.23,18530
EBRO,20201117,18.82,18.9,18.6,18.66,73366
ECR,20201117,2.05,2.145,2.04,2.12,193619
EDR,20201117,3.48,3.59,3.325,3.59,136085
EKT,20201117,8.46,8.46,8.27,8.37,86945
ELE,20201117,24.17,24.32,23.88,24,1003183
ELZ,20201117,0.855,0.855,0.84,0.84,18100
ENC,20201117,2.61,2.75,2.583,2.738,1447500
ENG,20201117,20.01,20.08,19.76,19.855,703825
ENO,20201117,9.54,9.54,9.38,9.48,7719
EZE,20201117,0.2725,0.2735,0.263,0.2725,1288887
FACE,20201117,5.58,5.72,5.5,5.64,31230
FAE,20201117,3.745,3.755,3.62,3.685,574688
FCC,20201117,8.38,8.51,8.3,8.41,12345
FDR,20201117,17.4,17.9,17.3,17.6,246779
FER,20201117,23.8,23.87,23.23,23.62,987860
FER.D,20201117,0.2351,0.2387,0.2318,0.2344,4374306
GALQ,20201117,1.015,1.04,1.015,1.02,116774
GAM,20201117,26.96,27.49,26.79,27.26,1115142
GAS,20201117,19.365,19.585,19.215,19.415,1070026
GCO,20201117,26.3,26.5,25.65,26.45,56761
GEST,20201117,3.322,3.33,3.162,3.248,633794
GIGA,20201117,9.1,9.5,9.1,9.2,15387
GRE,20201117,21.5,21.5,20.2,20.4,37916
GRF,20201117,25.9,26.18,25.1,25.26,1148607
GRF.P,20201117,16.18,16.18,15.72,15.82,128167
GRI,20201117,1.68,1.68,1.68,1.68,100
GRN,20201117,14.4,14.45,14.05,14.2,2364
GSJ,20201117,4.5,4.52,4.46,4.48,35435
HLZ,20201117,7.23,7.5,7.23,7.5,7696
HOME,20201117,10.06,10.12,9.92,10.02,39329
IAG,20201117,1.839,1.839,1.672,1.7225,31272174
IBE,20201117,11.345,11.435,11.22,11.31,9046398
IBG,20201117,17.3,18,16.85,17.85,1532
IDR,20201117,6.815,6.85,6.645,6.77,572590
IMG,20201117,0.029,0.029,0.029,0.029,305
INDDT,20201117,5559.7,5559.9,5467.2,5551.7,210756
ISUR,20201117,6.92,7.02,6.92,7,1095
ITX,20201117,27.55,27.56,27.02,27.18,2753295
IZER,20201117,6.4,6.5,6.16,6.4,6239
LBK,20201117,0.282,0.29,0.276,0.2845,11738325
LGT,20201117,11.2,11.45,11.2,11.4,102
LLN,20201117,8.15,8.6,8.15,8.25,38152
LOG,20201117,15.7,15.7,15.4,15.44,161498
LRE,20201117,4.42,4.56,4.38,4.5,132550
MAKS,20201117,15.1,15.1,15,15,1330
MAP,20201117,1.611,1.632,1.577,1.632,6871506
MCM,20201117,14.36,14.36,13.74,14.1,100975
MDF,20201117,0.477,0.477,0.463,0.4745,818145
MEL,20201117,5.195,5.2,4.88,4.992,2115030
MONI,20201117,0.15,0.153,0.15,0.153,12513
MRL,20201117,8.19,8.205,7.885,8.04,2357472
MTB,20201117,1.5,1.5,1.5,1.5,500
MTS,20201117,14.15,14.256,13.784,13.9,392644
MVC,20201117,5.85,6.06,5.85,6.04,31183
NBI,20201117,3.74,3.86,3.74,3.78,2518
NEA,20201117,5.1,5.1,4.92,5.1,3422
NHH,20201117,3.375,3.51,3.27,3.365,242720
NTH,20201117,1.33,1.4,1.33,1.36,29858
NTX,20201117,2.5,2.5,2.48,2.48,3201
NXT,20201117,0.5,0.53,0.491,0.51,134249
NYE,20201117,0.0069,0.007,0.0067,0.0067,23094100
OHL,20201117,0.6905,0.739,0.6815,0.723,2438400
OLE,20201117,0.2515,0.2545,0.251,0.251,1775202
ORY,20201117,2.845,2.845,2.705,2.77,250971
PHM,20201117,90.8,98.45,90.2,92.85,320031
PRM,20201117,9.48,9.48,9.48,9.48,879
PRO,20201117,15.2,15.4,14.7,14.8,2830
PRS,20201117,0.72,0.739,0.693,0.7,81867
PSG,20201117,2.456,2.458,2.378,2.406,373744
PSI,20201117,4426.25,4432.45,4341.93,4367.83,4367
PVA,20201117,0.42,0.421,0.41,0.412,111580
QBT,20201117,0.42,0.4985,0.4135,0.432,3654214
R4,20201117,6.64,6.7,6.64,6.68,277
RDM,20201117,0.937,0.939,0.937,0.938,5675
REE,20201117,16.475,16.63,16.405,16.48,1284786
REN,20201117,1.75,1.8,1.72,1.725,17584
REP,20201117,7.878,7.956,7.65,7.844,13870290
RIO,20201117,3,3.38,3,3.06,29324
RJF,20201117,4.37,4.39,4.3,4.37,60831
RLIA,20201117,0.634,0.69,0.632,0.686,130252
ROVI,20201117,42,42,37.4,37.5,262466
SAB,20201117,0.4463,0.45,0.4224,0.4473,182548581
SAN,20201117,2.327,2.379,2.283,2.368,81411398
SAN.D,20201117,0.1006,0.1033,0.099,0.1026,309731343
SCY.D,20201117,0.034,0.036,0.0335,0.034,10863272
SCYR,20201117,1.88,1.893,1.844,1.88,1997357
SLR,20201117,17,17.1,16.05,16.2,1304986
SOL,20201117,5.86,5.88,5.62,5.7,132668
SPK,20201117,20.2,20.3,19.7,19.95,44904
SPS,20201117,1.15,1.265,1.13,1.165,612354
TEF,20201117,3.496,3.518,3.423,3.518,16580167
TL5,20201117,3.86,3.87,3.68,3.84,470304
TLGO,20201117,4.025,4.04,3.96,4.01,159597
TRE,20201117,8.85,9.09,8.47,9.02,339630
TRG,20201117,0.272,0.275,0.262,0.266,2045677
TUB,20201117,1.386,1.392,1.3,1.348,559291
UBS,20201117,0.018,0.0183,0.018,0.0183,33806613
UNI,20201117,0.72,0.7205,0.7,0.717,3734642
VER,20201117,0.003,0.0031,0.003,0.003,18418600
VID,20201117,94.1,95.9,93.5,95,20779
VIS,20201117,60.3,60.75,59.6,59.6,67357
VOC,20201117,0.692,0.738,0.692,0.732,22963
YATO,20201117,8.95,8.95,8.95,8.95,560
YHLY,20201117,4.08,4.08,4.08,4.08,1225
YORE,20201117,0.975,0.975,0.975,0.975,1820
YVBA,20201117,11.5,11.5,11.5,11.5,1432
YVIT,20201117,12,12,12,12,50000
YZBL,20201117,1.19,1.19,1.19,1.19,2500
ZOT,20201117,5.71,5.77,5.66,5.73,299992