A3M,20200115,3.3,3.312,3.252,3.286,294175
ABG,20200115,0.0243,0.025,0.0214,0.023,37722131
ABGB,20200115,0.0114,0.0117,0.0109,0.0111,461772361
ACS,20200115,34.12,34.38,33.3,33.3,1075394
ACX,20200115,9.724,9.772,9.362,9.486,1316931
ADL,20200115,1.97,1.97,1.91,1.91,10611
ADNOIB,20200115,1941,1941,1941,1941,37
ADX,20200115,2.542,2.576,2.426,2.472,1454739
ADZ,20200115,6.86,6.9,6.8,6.86,7058
AEDAS,20200115,22.2,22.2,21.75,22.05,13378
AENA,20200115,174.55,174.55,172.9,174.1,100699
AGIL,20200115,3.9,4.06,3.86,4.06,20439
AI,20200115,0.0881,0.0897,0.0881,0.0887,1070743
AIR,20200115,135.84,135.84,133.18,134.12,4532
ALB,20200115,46.25,47.1,46.2,47.1,11994
ALC,20200115,22.8,22.8,22.8,22.8,2
ALM,20200115,15.47,15.64,15.44,15.53,302240
ALNT,20200115,15.5,15.55,15.35,15.5,2042
AMP,20200115,0.283,0.285,0.2765,0.2825,4273014
AMS,20200115,74.88,76.14,74.58,76.1,692938
ANA,20200115,96.1,97.75,94.85,97.75,113813
APAM,20200115,28.49,28.49,27.6,27.84,1416
APPS,20200115,11.1,11.17,11.06,11.12,157205
ARM,20200115,11.6,11.7,11.5,11.6,32629
ATRY,20200115,4.9,5.15,4.9,5.15,10527
AZK,20200115,6.52,6.52,6.38,6.44,7451
BAIN,20200115,2.92,2.96,2.92,2.96,324
BBVA,20200115,4.8465,4.852,4.7715,4.7765,17198045
BDL,20200115,108,109,105.5,105.5,860
BIO,20200115,1.224,1.224,1.19,1.19,128976
BKIA,20200115,1.8,1.81,1.7825,1.787,6673711
BKT,20200115,6.316,6.33,6.176,6.198,1790383
BKY,20200115,0.133,0.145,0.133,0.136,3257380
BME,20200115,34.6,34.7,34.52,34.7,198227
CABK,20200115,2.741,2.753,2.705,2.714,10479941
CAF,20200115,39.7,39.85,39.5,39.8,23057
CASH,20200115,1.498,1.58,1.496,1.55,1078474
CBAV,20200115,13.9,13.9,13.7,13.85,108
CCEP,20200115,47,47.25,46.6,47.1,2241
CDR,20200115,2.88,2.88,2.675,2.7,36705
CEV,20200115,8.5,8.5,8.5,8.5,170
CIE,20200115,20.52,20.56,20.26,20.42,149845
CLNX,20200115,41.9,42.06,41.44,41.92,651040
CLR,20200115,1.49,1.49,1.49,1.49,6531
CMC,20200115,2.78,2.92,2.76,2.89,34347
COL,20200115,11.54,11.71,11.52,11.69,789422
COM,20200115,0.37,0.386,0.35,0.38,50179
DIA,20200115,0.1079,0.111,0.1066,0.1075,10024121
DOM,20200115,3.5,3.585,3.5,3.55,325075
EAT,20200115,10.9,11.98,10.9,10.9,382
EBI,20200115,0.206,0.207,0.198,0.198,264273
EBRO,20200115,19.25,19.25,18.9,18.9,81171
ECR,20200115,2.578,2.586,2.51,2.51,177675
EDR,20200115,4.92,4.93,4.855,4.87,32624
EEP,20200115,0.63,0.63,0.63,0.63,800
EKT,20200115,8.36,8.43,8.33,8.41,54551
ELE,20200115,23.6,23.87,23.35,23.82,1286719
ELZ,20200115,0.468,0.47,0.43,0.44,28788
ENC,20200115,3.478,3.536,3.464,3.52,1059862
ENG,20200115,22.75,22.81,22.42,22.76,1277435
ENO,20200115,11.05,11.05,10.85,10.9,10780
EWT,20200115,0.2,0.215,0.1945,0.215,325810
EZE,20200115,0.408,0.4135,0.405,0.405,963330
FACE,20200115,4.33,5.2,4.15,4.99,343198
FAE,20200115,5.26,5.34,5.26,5.34,645292
FCC,20200115,10.8,11.18,10.8,11.08,41799
FDR,20200115,12,12.18,11.84,12.18,11643
FER,20200115,28.14,28.56,27.95,28.56,942682
GALQ,20200115,1.705,1.705,1.675,1.68,91088
GAM,20200115,14.95,15.175,14.91,15.015,1914958
GAS,20200115,22.6,22.7,22.38,22.56,934250
GCO,20200115,31.5,31.75,31.1,31.2,24115
GEST,20200115,3.95,3.95,3.88,3.922,432347
GIGA,20200115,6.58,6.58,6.46,6.58,2222
GRE,20200115,15.45,15.5,15.35,15.4,17919
GRF,20200115,32.55,32.98,32.37,32.6,825530
GRF.P,20200115,21.75,22,21.4,21.5,306347
GRI,20200115,2.04,2.04,1.94,1.94,1845
GRN,20200115,9.7,9.7,9.7,9.8,100
GSJ,20200115,5.91,5.98,5.76,5.79,80827
HLZ,20200115,9.6,9.6,9.15,9.45,65659
HOME,20200115,11.4,11.4,11.12,11.19,34740
IAG,20200115,7.57,7.57,7.402,7.508,1042146
IBE,20200115,9.014,9.22,8.99,9.21,16314973
IBE.D,20200115,0.1666,0.1706,0.1663,0.17,61648564
IBG,20200115,25.3,25.3,24.6,24.9,2117
IDR,20200115,10.84,10.93,10.75,10.83,719093
ISUR,20200115,10.45,10.7,10.45,10.95,381
ITX,20200115,31.6,31.69,31.15,31.38,2656380
IZER,20200115,3.8,3.9,3.8,3.9,12879
KOM,20200115,3.12,3.14,3.12,3.14,3075
LBK,20200115,0.3238,0.3308,0.3226,0.3302,3302817
LGT,20200115,13.5,13.75,13.5,13.8,259
LLN,20200115,1.18,1.18,1.18,1.18,23693
LOG,20200115,20.78,20.86,20.52,20.64,66565
LRE,20200115,7.15,7.15,7,7.04,280321
MAP,20200115,2.405,2.41,2.357,2.384,5153168
MAS,20200115,19.35,19.39,19.09,19.13,414170
MCM,20200115,15.98,15.98,15.8,15.98,5440
MDF,20200115,0.432,0.45,0.42,0.428,6487285
MEL,20200115,8.25,8.335,8.215,8.335,356574
MONI,20200115,0.326,0.326,0.31,0.31,29869
MRL,20200115,12.39,12.41,12.15,12.29,1428301
MTB,20200115,1.855,1.855,1.845,1.845,7630
MTS,20200115,15.148,15.28,14.62,14.67,625144
MVC,20200115,9.45,9.45,9.21,9.34,59117
NBI,20200115,4.64,4.8,4.54,4.66,37242
NEA,20200115,4.88,4.9,4.81,4.9,3777
NHH,20200115,5.255,5.255,5.215,5.22,26507
NTH,20200115,2.095,2.095,2.02,2.08,38838
NXT,20200115,0.87,0.89,0.87,0.88,14891
NYE,20200115,0.0116,0.0119,0.0115,0.0116,6924595
OHL,20200115,1.3145,1.4185,1.312,1.4075,6476754
OLE,20200115,0.0318,0.037,0.0206,0.0216,203940801
ORY,20200115,3.1,3.285,3.08,3.145,419974
PHM,20200115,4.058,4.15,4.04,4.12,3849450
PRM,20200115,11.8,11.8,11.5,11.75,852
PRO,20200115,7.6,7.6,7.6,7.6,3932
PRS,20200115,1.36,1.374,1.324,1.37,205517
PSG,20200115,3.742,3.788,3.708,3.744,1000454
PVA,20200115,0.43,0.43,0.4145,0.4235,71738
QBT,20200115,1.148,1.188,1.132,1.162,689225
R4,20200115,6.82,6.82,6.78,6.86,394
RBT,20200115,3.08,3.08,3.08,3.08,8124
RDM,20200115,0.795,0.795,0.793,0.793,4800
REE,20200115,17.44,17.475,17.165,17.475,1905744
REN,20200115,3.05,3.08,3.05,3.08,11121
REP,20200115,14.215,14.24,14.045,14.1,3685815
RIO,20200115,4.38,4.38,4.36,4.38,606
RJF,20200115,2.64,2.64,2.59,2.59,24957
RLIA,20200115,0.94,0.94,0.925,0.936,11590
ROVI,20200115,24.5,25.1,24.4,25,25479
SAB,20200115,1.0165,1.02,0.9868,0.9928,28317995
SAN,20200115,3.6165,3.623,3.5645,3.5825,35549057
SCY.D,20200115,0.055,0.0574,0.055,0.056,11430158
SCYR,20200115,2.56,2.608,2.56,2.596,2172920
SLR,20200115,7.5,7.58,7.46,7.58,431229
SNC,20200115,0.0571,0.0585,0.0551,0.0583,3674267
SPK,20200115,12.82,12.88,12.46,12.6,17372
SPS,20200115,0.552,0.568,0.55,0.55,28016
TEF,20200115,6.062,6.066,5.98,6.037,14088250
TL5,20200115,5.45,5.456,5.382,5.448,362214
TLGO,20200115,5.97,5.97,5.81,5.84,154477
TRE,20200115,23.86,24.12,23.5,23.74,123389
TRG,20200115,0.205,0.2075,0.2,0.2035,422908
TUB,20200115,2.78,2.815,2.725,2.745,86943
UBS,20200115,0.0082,0.0084,0.0078,0.008,38935000
UNI,20200115,0.914,0.9245,0.91,0.9225,391785
VER,20200115,0.0031,0.0032,0.0031,0.0031,124874700
VID,20200115,95,95.3,94.4,95.2,27045
VIS,20200115,47.66,48.4,47.52,48.28,102383
VOC,20200115,1.23,1.23,1.205,1.22,16331
VOZ,20200115,4,4,4,4,2395
YDOM,20200115,2.26,2.26,2.26,2.26,450
YMHRE,20200115,5.3,5.3,5.3,5.3,2000
YNUM,20200115,1.84,1.84,1.84,1.84,2000
YURO,20200115,41.6,41.6,41.6,42,75
YVIT,20200115,14.3,14.3,14.3,14.3,2666
ZOT,20200115,7.135,7.15,7.1,7.115,260648