A3M,20200117,3.264,3.34,3.264,3.3,353350
ABG,20200117,0.0238,0.0244,0.0233,0.0234,6051856
ABGB,20200117,0.0114,0.0116,0.0113,0.0113,71689042
ACS,20200117,34.78,35.46,34.6,34.6,1105506
ACX,20200117,9.54,9.726,9.54,9.678,1018736
ADL,20200117,1.92,1.95,1.92,1.95,5656
ADNOIB,20200117,1948,1948,1948,1948,33
ADX,20200117,2.422,2.434,2.238,2.31,2301660
ADZ,20200117,6.76,6.86,6.76,6.78,3053
AEDAS,20200117,22.2,22.55,22.15,22.55,19805
AENA,20200117,174.5,177.15,172.95,172.95,139511
AGIL,20200117,4.02,4.08,4.02,4.08,9163
AI,20200117,0.0894,0.0894,0.0882,0.0882,672622
AIR,20200117,132.72,137,132.72,136.28,6977
ALB,20200117,47.55,47.9,46.9,47.35,6300
ALC,20200117,22.4,22.4,22.4,22.4,229
ALM,20200117,15.15,15.25,14.9,14.94,208183
ALNT,20200117,15.35,15.5,15.35,15.5,1917
ALQ,20200117,5.75,5.75,5.7,5.7,1660
AMP,20200117,0.2855,0.2875,0.284,0.2875,3097221
AMS,20200117,77,78.82,76.7,78.6,1039229
ANA,20200117,99.15,100.3,99.05,99.4,123563
APAM,20200117,27.6,27.6,27.45,27.55,354
APPS,20200117,11.2,11.39,11.2,11.35,135468
ARM,20200117,11.5,11.6,11.4,11.6,26380
ATRY,20200117,5,5.2,4.92,5.15,13177
AZK,20200117,6.52,6.52,6.46,6.52,2658
BAIN,20200117,3.24,3.24,3.12,3.12,7292
BBVA,20200117,4.819,4.854,4.8,4.8065,17005719
BDL,20200117,109.5,109.5,108,105.5,208
BIO,20200117,1.19,1.198,1.134,1.15,587132
BKIA,20200117,1.785,1.8265,1.785,1.8005,5974182
BKT,20200117,6.268,6.342,6.268,6.286,2199407
BKY,20200117,0.1388,0.1388,0.1302,0.1326,3412394
BME,20200117,34.64,35.02,34.64,35.02,233889
CABK,20200117,2.75,2.803,2.75,2.769,10494880
CAF,20200117,39.85,40.2,38.8,39.35,59531
CASH,20200117,1.56,1.58,1.532,1.56,981791
CBAV,20200117,13.55,13.55,13.55,13.55,2543
CCEP,20200117,47.7,48.4,47.7,48.25,4160
CDR,20200117,2.665,2.78,2.665,2.75,8197
CEV,20200117,8.1,8.1,8.1,8.1,1440
CIE,20200117,20.46,20.78,20.44,20.68,223356
CLNX,20200117,42.15,42.32,41.63,42.31,812965
CLR,20200117,1.42,1.42,1.42,1.42,1206
CMC,20200117,2.85,2.9,2.85,2.89,9313
COL,20200117,11.66,11.83,11.65,11.83,611377
COM,20200117,0.39,0.39,0.38,0.39,869
DIA,20200117,0.1062,0.1068,0.105,0.1061,4453169
DOM,20200117,3.51,3.575,3.51,3.56,265631
EAT,20200117,11.9,11.9,11.9,10.9,279
EBI,20200117,0.203,0.203,0.193,0.199,86781
EBRO,20200117,18.78,18.98,18.78,18.86,32973
ECR,20200117,2.588,2.736,2.576,2.69,446513
EDR,20200117,4.97,4.975,4.86,4.88,106546
EEP,20200117,0.645,0.655,0.645,0.645,2595
EKT,20200117,8.25,8.51,8.25,8.4,98911
ELE,20200117,24.2,24.75,24.2,24.55,1263783
ELZ,20200117,0.462,0.462,0.44,0.44,248
ENC,20200117,3.75,4.03,3.748,4.004,5215953
ENG,20200117,23.4,23.79,23.32,23.69,962268
ENO,20200117,10.85,10.9,10.75,10.9,9818
EWT,20200117,0.235,0.245,0.22,0.23,957728
EZE,20200117,0.425,0.429,0.419,0.429,830781
FACE,20200117,5.1,5.1,4.75,4.85,265417
FAE,20200117,5.3,5.36,5.23,5.29,219896
FCC,20200117,11.1,11.28,11.1,11.26,30135
FDR,20200117,12.1,12.18,11.98,12.18,27559
FER,20200117,28.5,28.99,28.41,28.94,1122323
GALQ,20200117,1.655,1.69,1.64,1.68,49618
GAM,20200117,15.165,15.53,15.135,15.455,1354589
GAS,20200117,22.58,23.03,22.58,22.96,839175
GCO,20200117,31.75,31.75,31.1,31.35,17977
GEST,20200117,3.986,4.05,3.934,3.944,408395
GIGA,20200117,6.78,6.78,6.6,6.6,2300
GRE,20200117,15.15,15.4,15.15,15.35,19708
GRF,20200117,31.92,32.18,31.78,31.8,877954
GRF.P,20200117,21.2,21.5,21.2,21.35,91296
GRI,20200117,1.85,1.85,1.85,1.85,1068
GRN,20200117,9.8,9.8,9.8,9.8,1000
GSJ,20200117,5.8,5.83,5.67,5.7,104354
HLZ,20200117,9.03,9.3,8.8,9,10615
HOME,20200117,11.1,11.2,11,11,60835
IAG,20200117,7.632,8.02,7.632,7.876,3979551
IBE,20200117,9.32,9.422,9.314,9.404,14676782
IBE.D,20200117,0.172,0.175,0.172,0.175,36203947
IBG,20200117,24.7,24.9,24.6,24.7,4092
IDR,20200117,10.95,11.35,10.91,11.28,1168324
ISUR,20200117,10.5,10.85,10.45,10.6,8892
ITX,20200117,31.38,31.79,31.38,31.75,1979281
IZER,20200117,3.92,3.92,3.92,3.92,2791
KOM,20200117,3.12,3.12,3.12,3.12,2553
LBK,20200117,0.3208,0.3264,0.3188,0.3206,4710648
LGT,20200117,13.75,13.75,13.45,13.5,2697
LLN,20200117,1.27,1.27,1.23,1.23,13341
LOG,20200117,20.76,21.04,20.76,20.9,81192
LRE,20200117,7.01,7.06,6.81,6.84,414782
MAP,20200117,2.398,2.434,2.396,2.424,4772175
MAS,20200117,19.57,20.08,19.55,19.88,495325
MCM,20200117,15.8,16,15.8,15.98,14646
MDF,20200117,0.421,0.43,0.412,0.414,947000
MED,20200117,1.15,1.15,1.15,1.15,4080
MEL,20200117,8.35,8.4,8.225,8.335,633956
MONI,20200117,0.268,0.268,0.256,0.256,19524
MRL,20200117,12.61,12.77,12.6,12.68,826513
MTB,20200117,1.84,1.84,1.745,1.835,18300
MTS,20200117,14.756,15.016,14.638,14.652,735620
MVC,20200117,9.44,9.55,9.37,9.45,102701
NBI,20200117,4.54,4.64,4.48,4.54,18237
NEA,20200117,4.64,4.86,4.57,4.86,53189
NHH,20200117,5.28,5.28,5.15,5.17,8818
NTH,20200117,2.1,2.1,2.06,2.085,19919
NXT,20200117,0.866,0.874,0.866,0.87,102666
NYE,20200117,0.0116,0.0118,0.0114,0.0115,5190277
OHL,20200117,1.53,1.565,1.364,1.385,7577168
OLE,20200117,0.0246,0.026,0.0192,0.0224,148516919
ORY,20200117,3.185,3.22,3.135,3.155,238378
PHM,20200117,3.964,4.026,3.832,3.932,1893112
PRM,20200117,11.45,11.65,11.45,11.45,1744
PRO,20200117,7.6,7.6,7.6,7.6,1660
PRS,20200117,1.35,1.366,1.334,1.338,405271
PSG,20200117,3.73,3.736,3.704,3.71,632843
PVA,20200117,0.425,0.425,0.41,0.42,24605
QBT,20200117,1.154,1.16,1.138,1.154,359380
R4,20200117,6.84,6.88,6.84,6.88,664
RBT,20200117,3.3,3.3,3.3,3.3,1020
RDM,20200117,0.762,0.827,0.762,0.827,9015
REE,20200117,17.73,17.89,17.66,17.77,1579408
REN,20200117,3.13,3.59,3.13,3.41,361673
REP,20200117,14.2,14.24,14.015,14.04,4164580
RIO,20200117,4.46,4.46,4.46,4.46,1000
RJF,20200117,2.56,2.67,2.56,2.65,58923
RLIA,20200117,0.926,0.94,0.926,0.94,12947
ROVI,20200117,25.4,26,25.1,25.6,58234
SAB,20200117,1.013,1.024,1.0035,1.004,15320427
SAN,20200117,3.671,3.7045,3.657,3.6775,40764340
SCY.D,20200117,0.0568,0.0592,0.0568,0.0572,8913167
SCYR,20200117,2.65,2.73,2.648,2.694,2710299
SLR,20200117,7.655,7.655,7.48,7.59,440804
SNC,20200117,0.0588,0.06,0.0575,0.0599,1978502
SPK,20200117,13,13.18,12.54,12.94,37543
SPS,20200117,0.54,0.57,0.54,0.554,18706
TEF,20200117,6.13,6.165,6.115,6.15,15884838
TL5,20200117,5.47,5.55,5.45,5.484,265061
TLGO,20200117,5.87,6.05,5.87,5.98,290097
TRE,20200117,23.96,24.22,23.74,23.74,110804
TRG,20200117,0.2095,0.2155,0.2095,0.2105,764785
TUB,20200117,2.72,2.76,2.705,2.725,62236
UBS,20200117,0.0076,0.0082,0.0076,0.008,29282900
UNI,20200117,0.907,0.9255,0.901,0.915,634174
VER,20200117,0.0032,0.0032,0.0031,0.0031,19280200
VID,20200117,96.9,97.5,96.3,97.2,12083
VIS,20200117,50.65,51.5,49.68,50.5,192495
VOC,20200117,1.21,1.235,1.21,1.235,3691
VOZ,20200117,3.98,3.98,3.8,3.8,1500
YMHRE,20200117,5.1,5.1,5.1,5.1,3884
YNUM,20200117,1.85,1.88,1.85,1.88,4750
YTRA,20200117,9.75,9.75,9.75,9.75,2
YVIT,20200117,14.2,14.2,14.1,14.1,1415
ZOT,20200117,7.195,7.25,7.18,7.25,172583