A3M,20200114,3.374,3.374,3.3,3.3,303181
ABG,20200114,0.0246,0.0263,0.0232,0.0239,81034267
ABGB,20200114,0.0118,0.0125,0.0113,0.0114,944580209
ACS,20200114,34.19,34.32,33.83,34.32,734670
ACX,20200114,9.818,9.852,9.69,9.7,528497
ADL,20200114,1.95,1.95,1.915,2,5622
ADNOIB,20200114,1932,1932,1932,1932,33
ADX,20200114,2.58,2.62,2.502,2.544,1952477
ADZ,20200114,7.22,7.22,6.86,6.96,5895
AEDAS,20200114,21.65,22.3,21.6,22.15,29294
AENA,20200114,172.1,174.2,171.85,174.1,108232
AGIL,20200114,3.94,4,3.94,4,4700
AI,20200114,0.092,0.0921,0.0882,0.0883,2524229
AIR,20200114,135.36,135.82,133.54,135.72,1506
ALB,20200114,47.1,47.35,46,46,17670
ALC,20200114,22.4,22.6,22.4,22.8,150
ALM,20200114,15.55,15.55,15.24,15.41,282880
ALNT,20200114,15.4,15.55,15.4,15.55,633
AMP,20200114,0.2865,0.2865,0.281,0.2825,3209763
AMS,20200114,74.54,75.54,74.04,75.54,814563
ANA,20200114,94.9,96,94.05,96,75594
APAM,20200114,28.29,28.3,27.95,28.3,1104
APPS,20200114,11.08,11.26,11.02,11.09,182450
ARM,20200114,11.5,11.7,11.5,11.6,32629
ATRY,20200114,5,5,4.84,5,11800
AZK,20200114,6.38,6.44,6.3,6.3,20728
BAIN,20200114,2.86,2.86,2.86,2.86,1685
BBVA,20200114,4.913,4.915,4.8255,4.859,19316484
BDL,20200114,108,108,108,109,15
BIO,20200114,1.184,1.23,1.17,1.224,198392
BKIA,20200114,1.831,1.855,1.801,1.801,7693259
BKT,20200114,6.374,6.378,6.284,6.336,1323306
BKY,20200114,0.139,0.139,0.131,0.1324,4987194
BME,20200114,34.66,34.76,34.5,34.6,190568
CABK,20200114,2.794,2.794,2.709,2.739,13847449
CAF,20200114,40,40,39.5,39.75,22908
CASH,20200114,1.47,1.492,1.444,1.49,271935
CBAV,20200114,13.85,13.85,13.85,13.85,822
CCEP,20200114,45.8,46.3,45.8,45.9,1125
CDR,20200114,2.96,3,2.81,2.87,11495
CEV,20200114,8.5,8.5,8.5,8.5,250
CIE,20200114,20.64,20.78,20.3,20.52,180591
CLNX,20200114,41.3,41.89,40.95,41.8,874824
CLR,20200114,1.49,1.49,1.49,1.49,200
CMC,20200114,2.9,2.92,2.76,2.78,35541
COL,20200114,11.29,11.6,11.29,11.56,475244
COM,20200114,0.34,0.37,0.332,0.35,62178
DIA,20200114,0.1118,0.1118,0.1061,0.107,7410518
DOM,20200114,3.55,3.55,3.5,3.5,294087
EAT,20200114,10.9,10.9,10.9,10.9,2052
EBI,20200114,0.209,0.215,0.2,0.207,245090
EBRO,20200114,19.09,19.34,19.05,19.2,31405
ECR,20200114,2.546,2.58,2.516,2.56,118484
EDR,20200114,4.915,4.92,4.84,4.92,66768
EEP,20200114,0.63,0.63,0.63,0.63,800
EKT,20200114,8.43,8.43,8.34,8.4,101009
ELE,20200114,23.54,23.64,23.28,23.64,1126070
ELZ,20200114,0.48,0.48,0.48,0.468,108
ENC,20200114,3.564,3.564,3.454,3.474,1622395
ENG,20200114,22.87,23.01,22.7,22.75,935309
ENO,20200114,11.1,11.15,11,11.05,5332
EWT,20200114,0.207,0.21,0.191,0.194,226884
EZE,20200114,0.414,0.415,0.405,0.409,931288
FACE,20200114,4.36,4.43,4.12,4.24,259148
FAE,20200114,5.27,5.3,5.2,5.3,346001
FCC,20200114,10.92,10.98,10.86,10.98,24828
FDR,20200114,12.1,12.1,11.8,11.98,41477
FER,20200114,27.9,28.18,27.7,28.18,1132105
GALQ,20200114,1.69,1.715,1.68,1.705,51759
GAM,20200114,14.645,14.985,14.56,14.94,1462404
GAS,20200114,22.46,22.58,22.39,22.55,762177
GCO,20200114,31.75,32.1,31.75,31.9,24828
GEST,20200114,3.932,3.974,3.876,3.94,610842
GIGA,20200114,6.5,6.6,6.44,6.46,5475
GRE,20200114,15.5,15.55,15.4,15.5,17613
GRF,20200114,32.67,32.7,32.12,32.47,593987
GRF.P,20200114,22.05,22.05,21.35,21.65,92633
GRI,20200114,2.24,2.24,2.14,2.14,1976
GRN,20200114,9.7,9.8,9.3,9.8,7363
GSJ,20200114,5.82,5.93,5.74,5.91,71388
HLZ,20200114,9.5,9.69,9.5,9.55,6633
HOME,20200114,11.35,11.44,11.34,11.4,35365
IAG,20200114,7.65,7.672,7.518,7.568,1372286
IBE,20200114,9.01,9.032,8.942,9.032,13348992
IBE.D,20200114,0.1661,0.168,0.1654,0.168,73127362
IBG,20200114,24.8,24.9,24.5,24.9,1033
IDR,20200114,10.7,10.87,10.6,10.82,958641
ISUR,20200114,10.4,11.15,10.4,10.95,1801
ITX,20200114,31.45,31.7,31.21,31.5,2300966
IZER,20200114,3.56,3.72,3.56,3.72,30434
KOM,20200114,3.12,3.12,3.12,3.12,2025
LBK,20200114,0.3328,0.333,0.3232,0.3262,2895183
LGT,20200114,13.5,13.75,13.5,13.8,480
LLN,20200114,1.17,1.18,1.17,1.18,9937
LOG,20200114,20.64,20.8,20.6,20.66,104173
LRE,20200114,7.01,7.04,6.94,6.96,105382
MAP,20200114,2.416,2.419,2.387,2.419,2684037
MAS,20200114,19.12,19.47,18.92,19.34,350849
MCM,20200114,16,16,15.8,15.88,5337
MDF,20200114,0.392,0.418,0.387,0.413,3711131
MEL,20200114,8.275,8.275,8.15,8.225,409243
MONI,20200114,0.36,0.36,0.342,0.342,25845
MRL,20200114,12.4,12.49,12.34,12.37,754090
MTB,20200114,1.825,1.86,1.725,1.86,14327
MTS,20200114,15.326,15.41,15.12,15.148,403206
MVC,20200114,9.34,9.35,9.16,9.34,84539
NBI,20200114,4.6,4.8,4.6,4.74,3290
NEA,20200114,4.9,4.9,4.84,4.88,3378
NHH,20200114,5.14,5.31,5.02,5.255,41529
NTH,20200114,2.035,2.05,2.02,2.035,20693
NXT,20200114,0.872,0.89,0.87,0.87,71364
NYE,20200114,0.0121,0.0121,0.0116,0.0119,5809813
OHL,20200114,1.319,1.366,1.2735,1.35,5873242
OLE,20200114,0.055,0.0564,0.04,0.04,88622952
ORY,20200114,3.1,3.19,3.1,3.105,258769
PHM,20200114,3.978,4.054,3.95,4.052,3579871
PRM,20200114,11.6,11.7,11.45,11.65,1014
PRO,20200114,7.6,7.6,7.6,7.6,3932
PRS,20200114,1.34,1.358,1.324,1.35,185793
PSG,20200114,3.72,3.772,3.69,3.706,403692
PVA,20200114,0.437,0.437,0.414,0.4295,163047
QBT,20200114,1.134,1.16,1.11,1.158,521974
R4,20200114,6.86,6.86,6.8,6.86,970
RBT,20200114,3.08,3.08,3.08,3.08,8124
RDM,20200114,0.771,0.8,0.771,0.795,7418
REE,20200114,17.39,17.45,17.295,17.4,822843
REN,20200114,3.09,3.1,3.05,3.08,20748
REP,20200114,14.245,14.28,14.175,14.235,3019509
RIO,20200114,4.38,4.38,4.38,4.44,400
RJF,20200114,2.64,2.64,2.58,2.6,27628
RLIA,20200114,0.941,0.954,0.935,0.94,56266
ROVI,20200114,24.9,24.9,24.5,24.5,7028
SAB,20200114,1.026,1.027,1.0105,1.02,15297054
SAN,20200114,3.6975,3.6975,3.607,3.619,36358818
SCY.D,20200114,0.0543,0.0594,0.055,0.058,9318536
SCYR,20200114,2.572,2.594,2.55,2.592,1663842
SLR,20200114,7.67,7.71,7.445,7.49,582860
SNC,20200114,0.058,0.0596,0.057,0.0579,1080366
SPK,20200114,12.8,12.8,12.56,12.64,6567
SPS,20200114,0.552,0.576,0.552,0.576,5749
TEF,20200114,6.096,6.098,6.049,6.066,11625260
TL5,20200114,5.43,5.496,5.39,5.496,395550
TLGO,20200114,6,6,5.93,5.93,129087
TRE,20200114,23.72,23.94,23.62,23.82,108865
TRG,20200114,0.21,0.2135,0.202,0.202,488836
TUB,20200114,2.81,2.84,2.79,2.79,25814
UBS,20200114,0.008,0.009,0.008,0.0082,173178600
UNI,20200114,0.9485,0.9485,0.9155,0.9195,1126747
VER,20200114,0.0032,0.0032,0.0031,0.0031,57881200
VID,20200114,95,95,94.1,95,11638
VIS,20200114,47.72,47.88,47.22,47.42,66136
VOC,20200114,1.23,1.23,1.23,1.23,9222
YCOR,20200114,9.1,9.1,9.1,9.1,550
YDOM,20200114,2.26,2.26,2.26,2.26,450
YMHRE,20200114,5.3,5.3,5.3,5.3,2000
YNUM,20200114,1.83,1.83,1.83,1.83,2000
YVIT,20200114,14.3,14.3,14.3,14.3,19580
ZOT,20200114,7.16,7.19,7.08,7.19,152041