A3M,20201207,3.1,3.136,3.06,3.07,240679
ACS,20201207,27.5,27.6,26.98,27.12,371937
ACX,20201207,9.02,9.062,8.828,8.874,707649
ADL,20201207,0.52,0.534,0.5,0.52,143777
ADX,20201207,1.61,1.67,1.574,1.64,2037508
ADZ,20201207,4.8,4.8,4.37,4.62,3691
AEDAS,20201207,18.9,19.54,18.9,19.18,4824
AENA,20201207,140.8,141,138.6,139.4,109877
AGIL,20201207,6.75,6.8,6.5,6.5,9386
AGS,20201207,2.18,2.25,2.12,2.16,103384
AI,20201207,0.0801,0.0881,0.0801,0.0881,16172868
AIR,20201207,95.86,95.86,93.6,95.13,9725
ALB,20201207,39.95,40.5,39.75,40.45,11899
ALC,20201207,22.4,22.4,22.2,22.2,420
ALM,20201207,10.82,10.96,10.76,10.82,398270
ALNT,20201207,11.7,12.8,11.7,12.8,4684
ALQ,20201207,5.3,5.3,5.3,5.3,945
AMP,20201207,0.21,0.211,0.202,0.209,1201342
AMS,20201207,63.6,64.52,63.24,64.48,1007248
ANA,20201207,105.9,108.6,105.9,108.6,59377
APAM,20201207,33.51,33.51,32.7,33.18,536
APPS,20201207,8.555,8.805,8.555,8.8,301915
ARM,20201207,8.28,8.28,8.04,8.06,2057
ATRY,20201207,8.5,8.6,8.34,8.6,25114
AZK,20201207,4.92,5.02,4.87,5.02,7024
BAIN,20201207,3,3,3,3,16
BBVA,20201207,4.25,4.301,4.173,4.2,21409722
BIO,20201207,1.36,1.36,1.31,1.324,125282
BKIA,20201207,1.5125,1.543,1.5075,1.525,3345934
BKT,20201207,4.532,4.649,4.457,4.562,4905251
BKY,20201207,0.323,0.332,0.308,0.3225,4268164
CABK,20201207,2.238,2.274,2.222,2.248,11479341
CAF,20201207,39,39,37.1,37.9,69230
CASH,20201207,0.947,0.947,0.909,0.926,527307
CBAV,20201207,10.4,11,10.4,10.8,6332
CCEP,20201207,38.05,38.8,38.05,38.4,1646
CDR,20201207,1.42,1.436,1.39,1.394,78227
CIE,20201207,20.46,20.62,20.36,20.52,178443
CLNX,20201207,50.08,50.7,49.9,50.68,706027
CLR,20201207,1.48,1.48,1.42,1.42,8820
CMM,20201207,0.8,0.82,0.8,0.82,265
COL,20201207,8.35,8.49,8.215,8.395,377252
COM,20201207,0.268,0.268,0.268,0.268,2784
DIA,20201207,0.1238,0.1241,0.119,0.1191,8354178
DOM,20201207,3.7,3.785,3.64,3.765,175953
EAT,20201207,5.89,5.89,5.62,5.71,5932
EBRO,20201207,19.78,19.78,19.62,19.78,89308
ECR,20201207,2.285,2.38,2.285,2.35,50240
EDR,20201207,3.9,3.98,3.75,3.945,77124
EEP,20201207,0.38,0.384,0.38,0.384,11599
EKT,20201207,9.15,9.2,9.1,9.18,57701
ELE,20201207,22.52,22.75,22.38,22.72,1499620
ELZ,20201207,0.97,0.97,0.87,0.89,185429
ENC,20201207,3.162,3.246,3.141,3.242,871016
ENG,20201207,19.8,20.11,19.72,20.1,658720
ENO,20201207,10.55,10.65,10.25,10.4,75759
EZE,20201207,0.269,0.2785,0.265,0.276,1475394
FACE,20201207,5.6,5.64,5.46,5.6,48365
FAE,20201207,3.95,3.99,3.885,3.885,634684
FCC,20201207,8.9,9,8.9,9,14458
FDR,20201207,18.3,18.6,17.92,18.18,129548
FER,20201207,23.47,23.66,23.33,23.56,762414
GALQ,20201207,1.09,1.14,1.085,1.135,103428
GAM,20201207,29,29.91,28.7,29.3,1460847
GAS,20201207,18.965,19.285,18.965,19.27,589085
GCO,20201207,28,28.6,27.8,28.5,58053
GEST,20201207,3.472,3.57,3.472,3.526,625217
GIGA,20201207,8.95,9,8.55,8.55,21187
GRE,20201207,19.85,20.3,19.8,20.3,16527
GRF,20201207,23.71,23.8,23.23,23.23,1035552
GRF.P,20201207,15.6,15.6,15.22,15.4,136301
GRI,20201207,1.74,1.74,1.74,1.74,389
GRN,20201207,14.4,14.5,13.8,13.9,4761
GSJ,20201207,4.845,4.845,4.48,4.545,192809
HLZ,20201207,7.48,7.48,7.4,7.42,9043
HOME,20201207,9.98,10.02,9.78,9.97,53611
IAG,20201207,1.915,1.915,1.84,1.8485,22084859
IBE,20201207,11.115,11.25,11.005,11.21,9355325
IBG,20201207,18.15,19.45,18.15,19.1,8578
IDR,20201207,7.2,7.27,7.09,7.27,728061
INDDT,20201207,5897.1,5914.9,5847.7,5869.1,159993
ISUR,20201207,8.36,8.36,7.72,8.06,1817
ITX,20201207,27.29,27.65,27.15,27.6,1725652
IZER,20201207,6.44,6.5,6.4,6.46,2770
KOM,20201207,2.48,2.48,2.48,2.48,2000
LBK,20201207,0.277,0.277,0.27,0.2755,4475307
LGT,20201207,12.85,12.85,12.1,12,417
LLN,20201207,6.55,7,6.3,6.8,120754
LOG,20201207,15.74,16.24,15.7,15.94,263609
LRE,20201207,4.95,5.03,4.82,4.82,178526
MAKS,20201207,14.8,14.8,14.8,14.8,436
MAP,20201207,1.732,1.757,1.69,1.73,7687591
MCM,20201207,14.1,14.42,14.1,14.18,16215
MDF,20201207,0.638,0.672,0.605,0.655,6593268
MED,20201207,0.7,0.7,0.7,0.72,100
MEL,20201207,5.87,6.03,5.805,5.92,1454525
MONI,20201207,0.122,0.122,0.12,0.12,55400
MRL,20201207,7.9,8.065,7.84,7.98,766950
MTB,20201207,1.4,1.47,1.4,1.42,8962
MTS,20201207,17.5,17.85,17.338,17.442,649256
MVC,20201207,6.06,6.67,6.06,6.51,4511
NBI,20201207,4.06,4.06,3.86,4.06,4230
NEA,20201207,4.98,4.98,4.86,4.95,2426
NHH,20201207,3.75,3.815,3.735,3.765,63911
NTH,20201207,1.54,1.56,1.5,1.525,53615
NTX,20201207,2.9,2.9,2.9,2.9,7848
NXT,20201207,0.502,0.53,0.492,0.51,135115
NYE,20201207,0.0072,0.0074,0.007,0.007,54870000
OHL,20201207,0.765,0.788,0.739,0.742,1302352
OLE,20201207,0.252,0.2555,0.25,0.2535,1159738
ORY,20201207,2.79,2.87,2.73,2.775,556526
PHM,20201207,75.4,75.5,66.7,69.9,693050
PRM,20201207,9.44,9.44,9.28,9.42,254
PRO,20201207,14.5,14.6,14.2,14.3,1605
PRS,20201207,0.92,0.96,0.909,0.95,2355051
PSG,20201207,2.65,2.65,2.586,2.62,393774
PSI,20201207,4702.89,4715.82,4664.08,4703.84,4703
PVA,20201207,0.433,0.4555,0.4275,0.429,642395
QBT,20201207,0.427,0.427,0.4,0.409,782080
R4,20201207,6.58,6.64,6.58,6.66,310
RBT,20201207,2.2,2.22,2.2,2.22,56498
RDM,20201207,0.98,0.99,0.975,0.987,10599
REE,20201207,16.315,16.395,16.255,16.37,1028326
REN,20201207,2.16,2.35,2.15,2.28,213478
REP,20201207,8.5,8.514,8.312,8.48,8524450
RIO,20201207,3.26,3.26,3.26,3.28,52
RJF,20201207,3.79,3.79,3.66,3.74,51890
RLIA,20201207,0.67,0.7,0.67,0.68,75543
ROVI,20201207,39,39,38,38.5,44185
SAB,20201207,0.3659,0.3758,0.3577,0.3675,40782426
SAN,20201207,2.83,2.8325,2.704,2.726,66757136
SCYR,20201207,2.068,2.088,2.058,2.082,1797501
SLR,20201207,18.48,18.77,18.06,18.51,598364
SOL,20201207,7.9,8.09,7.7,7.78,744482
SPK,20201207,20.3,21.1,20.2,20.6,25309
SPS,20201207,1.16,1.175,1.15,1.16,78945
TEF,20201207,3.846,3.88,3.79,3.845,14183647
TL5,20201207,4.174,4.268,4.032,4.21,758500
TLGO,20201207,4.365,4.38,4.25,4.355,63700
TRE,20201207,10.9,10.9,10.67,10.8,168053
TRG,20201207,0.241,0.241,0.227,0.231,697990
TUB,20201207,1.546,1.552,1.51,1.51,544627
UBS,20201207,0.0186,0.0189,0.0181,0.0182,37666190
UNI,20201207,0.712,0.712,0.681,0.681,2006960
VER,20201207,0.003,0.0031,0.003,0.0031,50061400
VID,20201207,94,94,91.6,92.2,6461
VIS,20201207,58.15,59.65,58.15,59,78016
VOC,20201207,0.734,0.78,0.734,0.778,86438
YATO,20201207,9.4,9.45,9.4,9.45,1064
YCOR,20201207,1.2,1.2,1.2,0.925,14
YNUM,20201207,1.89,1.89,1.89,1.89,1750
YTRA,20201207,7.05,7.05,7.05,7.05,710
YVBA,20201207,11,11,11,11,455
YVIT,20201207,11.8,11.8,11.8,11.8,512
ZOT,20201207,5.9,5.96,5.87,5.9,178195