A3M,20200109,3.43,3.43,3.382,3.39,367585
ABG,20200109,0.021,0.0211,0.0203,0.021,8953374
ABGB,20200109,0.0107,0.0107,0.0104,0.0105,79503723
ACS,20200109,35.15,35.16,34.26,34.32,739639
ACX,20200109,10.15,10.15,9.916,9.916,547365
ADL,20200109,2.04,2.04,1.94,1.96,40778
ADNOIB,20200109,1935,1935,1935,1935,35
ADX,20200109,2.352,2.52,2.352,2.416,3906188
ADZ,20200109,6.98,7.26,6.98,7.26,4787
AEDAS,20200109,21.2,21.3,20.65,20.75,21910
AENA,20200109,169.95,170.55,168.5,170,102586
AGIL,20200109,4,4,4,4,2100
AI,20200109,0.1054,0.108,0.1006,0.1026,4342836
AIR,20200109,135.5,135.7,134,134.54,2104
ALB,20200109,47.95,48.15,47.7,48.15,2877
ALC,20200109,22.6,22.8,22.6,22.8,326
ALM,20200109,14.86,15.24,14.86,15.04,349107
ALNT,20200109,15.55,15.55,15.3,15.5,650
AMP,20200109,0.289,0.294,0.283,0.286,6513676
AMS,20200109,73.56,74.44,73.54,74.3,1268691
ANA,20200109,90.55,92.5,90.55,92,82250
APAM,20200109,29.14,29.14,27.95,28.65,1152
APPS,20200109,11.18,11.24,11.11,11.15,106659
ARM,20200109,11.4,11.6,11.4,11.5,29524
ATRY,20200109,5.1,5.35,5.05,5.25,5596
AZK,20200109,6.54,6.58,6.5,6.5,4052
BAIN,20200109,3.14,3.14,3.14,3.14,326
BBVA,20200109,5.096,5.117,5.063,5.08,14815724
BDL,20200109,110,111.5,108,109,103
BIO,20200109,1.194,1.26,1.19,1.24,911549
BKIA,20200109,1.932,1.939,1.834,1.834,9377039
BKT,20200109,6.642,6.65,6.518,6.534,1779960
BKY,20200109,0.1548,0.1618,0.1478,0.1496,5129980
BME,20200109,34.42,35,34.4,34.9,223340
CABK,20200109,2.91,2.922,2.845,2.852,12856364
CAF,20200109,40,41.05,40,40.95,44173
CASH,20200109,1.476,1.49,1.452,1.456,424118
CBAV,20200109,13.9,13.9,13.85,13.9,977
CCEP,20200109,46.4,46.4,45.7,45.85,708
CDR,20200109,2.965,3.065,2.95,3.015,13342
CEV,20200109,8.1,8.1,8.1,8.3,19
CIE,20200109,21.76,21.76,21,21.04,231950
CLNX,20200109,40.4,40.74,40.26,40.56,657574
CLR,20200109,1.5,1.5,1.5,1.5,1238
CMC,20200109,3.43,3.57,3.07,3.15,295476
COL,20200109,11.27,11.31,11.19,11.3,605441
COM,20200109,0.3,0.304,0.288,0.304,27202
DIA,20200109,0.1119,0.1137,0.1101,0.1101,7757691
DOM,20200109,3.625,3.67,3.56,3.6,125415
EAT,20200109,10.42,10.5,10.42,10.5,969
EBI,20200109,0.188,0.22,0.186,0.218,449678
EBRO,20200109,19.25,19.34,19.11,19.23,24730
ECR,20200109,2.59,2.62,2.54,2.54,145670
EDR,20200109,4.7,4.975,4.7,4.82,191755
EEP,20200109,0.6,0.6,0.6,0.6,2444
EKT,20200109,8.89,8.89,8.58,8.6,183524
ELE,20200109,23.03,23.29,22.99,23.21,923292
ELZ,20200109,0.404,0.43,0.404,0.418,5564
ENC,20200109,3.65,3.664,3.562,3.57,1676059
ENG,20200109,22.8,23.05,22.65,23,984895
ENO,20200109,11.1,11.2,11,11.1,9621
EWT,20200109,0.19,0.2,0.1855,0.192,368769
EZE,20200109,0.4225,0.4235,0.408,0.4155,688053
FACE,20200109,3.6,3.67,3.37,3.43,92940
FAE,20200109,5.27,5.32,5.17,5.24,291090
FCC,20200109,10.88,11.12,10.88,11,16027
FDR,20200109,12.3,12.36,11.88,11.98,48139
FER,20200109,27.76,27.85,27.46,27.61,1350145
GALQ,20200109,1.795,1.825,1.685,1.7,298294
GAM,20200109,15.055,15.18,14.88,14.965,1454611
GAS,20200109,22.24,22.39,22.2,22.27,726442
GCO,20200109,31.45,32.2,31.45,31.9,23371
GEST,20200109,4.12,4.132,4.088,4.092,376408
GIGA,20200109,6.7,6.7,6.6,6.68,890
GRE,20200109,15.4,15.65,15.35,15.65,38971
GRF,20200109,32.6,32.97,32.47,32.95,777704
GRF.P,20200109,22,22.2,21.8,22.15,143969
GRI,20200109,2.32,2.36,2.32,2.36,770
GRN,20200109,10,10.1,9.6,10,5911
GSJ,20200109,5.97,6.13,5.86,6.06,116733
HLZ,20200109,9.7,9.74,9.45,9.51,22579
HOME,20200109,11.48,11.7,11.42,11.48,49740
IAG,20200109,7.39,7.456,7.314,7.442,2088028
IBE,20200109,8.872,8.902,8.812,8.83,13113494
IBE.D,20200109,0.1634,0.1659,0.1604,0.1636,43199777
IBG,20200109,24.8,25,24.6,24.7,1095
IDR,20200109,10.45,10.72,10.3,10.3,760151
ISUR,20200109,10.95,10.95,10.55,10.85,4522
ITX,20200109,32.08,32.19,31.83,31.87,2284118
IZER,20200109,3.6,3.6,3.48,3.48,9951
LBK,20200109,0.3464,0.3464,0.3352,0.3364,4264937
LGT,20200109,14,14,13.8,13.8,5564
LLN,20200109,1.11,1.11,1.11,1.11,3503
LOG,20200109,20.6,20.76,20.58,20.64,172914
LRE,20200109,6.9,7,6.9,6.99,95500
MAP,20200109,2.417,2.424,2.394,2.413,2414757
MAS,20200109,20.14,20.3,19.84,19.88,364693
MCM,20200109,16.1,16.2,16,16,20516
MDF,20200109,0.382,0.385,0.367,0.37,1355294
MEL,20200109,8,8.065,7.945,8.04,458317
MONI,20200109,0.404,0.404,0.404,0.404,6100
MRL,20200109,12.66,12.66,12.47,12.55,924647
MTB,20200109,1.56,1.58,1.55,1.575,13628
MTS,20200109,15.488,15.56,15.194,15.222,688333
MVC,20200109,9.23,9.26,9.12,9.24,75130
NBI,20200109,4.3,4.6,4.3,4.5,2177
NEA,20200109,4.85,4.99,4.83,4.94,45492
NHH,20200109,4.798,5,4.692,4.964,53376
NTH,20200109,2.07,2.07,1.99,2.045,82769
NXT,20200109,0.88,0.9,0.87,0.894,7021
NYE,20200109,0.0118,0.012,0.0115,0.0117,4797703
OHL,20200109,1.103,1.21,1.09,1.16,9056501
OLE,20200109,0.059,0.0596,0.0462,0.0482,76330448
ORY,20200109,3.065,3.12,3.015,3.045,422718
PB,20200109,6031.2,6071.66,6034.82,6034.82,0
PHM,20200109,3.91,3.948,3.75,3.848,2321658
PRM,20200109,11.55,11.65,11.55,11.65,1128
PRS,20200109,1.362,1.362,1.334,1.334,77303
PSG,20200109,3.712,3.73,3.672,3.72,272641
PVA,20200109,0.42,0.435,0.414,0.425,103720
QBT,20200109,1.148,1.16,1.1,1.136,795026
R4,20200109,6.88,6.88,6.78,6.8,2710
RBT,20200109,3.02,3.02,3.02,3.02,3000
RDM,20200109,0.791,0.814,0.791,0.813,6312
REE,20200109,17.53,17.535,17.225,17.295,2397419
REN,20200109,3.06,3.13,3.06,3.09,25102
REP,20200109,14.4,14.405,14.16,14.17,6851300
RIO,20200109,4.42,4.44,4.42,4.44,737
RJF,20200109,2.53,2.6,2.5,2.56,30924
RLIA,20200109,0.957,0.957,0.945,0.952,46305
ROVI,20200109,24.5,24.6,24.2,24.3,7966
SAB,20200109,1.075,1.08,1.042,1.042,21826554
SAN,20200109,3.79,3.814,3.762,3.7685,33913018
SCYR,20200109,2.61,2.62,2.56,2.568,1145309
SLR,20200109,6.98,7.675,6.98,7.42,1858847
SNC,20200109,0.0665,0.0665,0.0606,0.0622,2280523
SPK,20200109,13.1,13.2,12.92,12.94,33084
SPS,20200109,0.534,0.56,0.534,0.534,16565
TEF,20200109,6.198,6.23,6.162,6.181,12200386
TL5,20200109,5.658,5.658,5.53,5.53,453963
TLGO,20200109,6,6.04,5.95,6,188346
TRE,20200109,23.7,23.74,23.46,23.72,92402
TRG,20200109,0.226,0.228,0.2115,0.215,1202853
TUB,20200109,2.85,2.87,2.81,2.82,87915
UBS,20200109,0.0076,0.0078,0.0074,0.0078,32452300
UNI,20200109,0.958,0.9695,0.9425,0.9495,556021
VER,20200109,0.0032,0.0033,0.0031,0.0033,129452700
VID,20200109,92,94.6,92,94.3,13997
VIS,20200109,48.5,49.1,47.62,48,96635
VOC,20200109,1.235,1.25,1.235,1.235,3999
VOZ,20200109,4.1,4.1,4.1,4.1,1554
YCOR,20200109,8.95,9.2,8.95,9.2,944
YEIS,20200109,10.3,10.3,10.3,10.3,971
YHSP,20200109,5.65,5.65,5.65,5.65,450
YMHRE,20200109,5.4,5.4,5.4,5.4,1852
YURO,20200109,42.4,42.4,42,42,424
YVBA,20200109,13.3,13.3,13.3,13.3,376
YVIT,20200109,14.4,14.4,14.4,14.4,1403
ZOT,20200109,7.165,7.165,7.065,7.115,86983