A3M,20200120,3.292,3.31,3.2,3.3,743684
ABG,20200120,0.0239,0.0239,0.0228,0.0229,7733580
ABGB,20200120,0.0113,0.0114,0.011,0.0111,71947408
ACS,20200120,34.77,34.95,34.44,34.53,467713
ACX,20200120,9.806,9.98,9.774,9.886,1021411
ADL,20200120,1.95,2.18,1.95,2.14,116962
ADNOIB,20200120,1941,1941,1941,1941,33
ADX,20200120,2.312,2.378,2.25,2.328,1492245
ADZ,20200120,6.8,6.9,6.8,6.9,2096
AEDAS,20200120,22.45,22.7,22.4,22.5,7024
AENA,20200120,172.8,174.35,172.1,173.05,81151
AGIL,20200120,4.02,4.08,4.02,4.08,6425
AI,20200120,0.088,0.0892,0.0862,0.0875,1177993
AIR,20200120,137.2,138,136.4,137.98,3273
ALB,20200120,47.5,47.75,46.85,47.6,46695
ALC,20200120,22.8,22.8,22.4,22.4,229
ALM,20200120,15.08,15.08,14.87,15.05,125518
ALNT,20200120,15.45,15.55,15.4,15.4,1959
ALQ,20200120,5.75,5.75,5.7,5.7,1660
AMP,20200120,0.2875,0.294,0.2855,0.292,3365075
AMS,20200120,78.3,78.46,77.54,78.08,420801
ANA,20200120,99.45,100.4,98.45,100.4,56266
APAM,20200120,27.01,27.68,27.01,27.55,446
APPS,20200120,11.36,11.42,11.21,11.36,129336
ARM,20200120,11.6,11.6,11.4,11.5,3007
ATRY,20200120,5.2,5.2,5,5,5018
AZK,20200120,6.52,6.58,6.52,6.52,6858
BAIN,20200120,2.94,3.14,2.94,3.14,3928
BBVA,20200120,4.814,4.814,4.75,4.764,9098853
BDL,20200120,108,108,108,105.5,12
BIO,20200120,1.18,1.18,1.088,1.102,548797
BKIA,20200120,1.797,1.8,1.768,1.774,3820099
BKT,20200120,6.296,6.298,6.202,6.216,1548604
BKY,20200120,0.1352,0.1352,0.1312,0.135,1002135
BME,20200120,34.76,35.02,34.76,35,117584
CABK,20200120,2.765,2.812,2.743,2.798,9183562
CAF,20200120,39.8,39.8,38.9,39.3,52991
CASH,20200120,1.57,1.57,1.546,1.55,830672
CBAV,20200120,13.65,13.65,13.4,13.55,756
CCEP,20200120,50,50,47.85,48.15,1263
CDR,20200120,2.625,2.75,2.625,2.75,8184
CEV,20200120,8.25,8.25,8.25,8.25,217
CIE,20200120,20.76,21.26,20.64,21.1,191457
CLNX,20200120,42.44,42.91,42.25,42.63,428623
CLR,20200120,1.37,1.37,1.34,1.34,5025
CMC,20200120,2.94,2.94,2.82,2.84,9283
COL,20200120,11.82,11.87,11.72,11.77,289964
COM,20200120,0.38,0.42,0.38,0.402,56354
DIA,20200120,0.1065,0.1125,0.1057,0.11,17553180
DOM,20200120,3.59,3.65,3.52,3.615,728097
EAT,20200120,11.9,11.9,11.9,10.9,279
EBI,20200120,0.2,0.205,0.197,0.205,146082
EBRO,20200120,18.8,18.92,18.78,18.8,115250
ECR,20200120,2.688,2.71,2.65,2.65,133503
EDR,20200120,4.79,4.92,4.62,4.905,93196
EEP,20200120,0.625,0.645,0.625,0.645,556
EKT,20200120,8.41,8.55,8.41,8.5,45839
ELE,20200120,24.61,24.65,24.42,24.64,519149
ELZ,20200120,0.43,0.45,0.43,0.448,3410
ENC,20200120,4.044,4.05,3.862,3.946,2215459
ENG,20200120,23.69,24.15,23.62,24,772510
ENO,20200120,10.9,10.9,10.65,10.65,11536
EWT,20200120,0.225,0.23,0.216,0.225,492921
EZE,20200120,0.4355,0.4355,0.4175,0.4255,919024
FACE,20200120,5.02,5.28,4.28,4.51,726483
FAE,20200120,5.24,5.3,5.19,5.21,168999
FCC,20200120,11.12,11.5,11.08,11.22,52730
FDR,20200120,12.18,12.18,12,12.04,13204
FER,20200120,28.93,29.11,28.88,29.07,585871
GALQ,20200120,1.665,1.69,1.66,1.66,7607
GAM,20200120,15.425,15.52,15.32,15.505,787708
GAS,20200120,22.99,23.06,22.88,23.03,408669
GCO,20200120,31.1,32,31.1,31.35,23003
GEST,20200120,3.95,3.976,3.892,3.946,637074
GIGA,20200120,6.78,6.78,6.7,6.74,3385
GRE,20200120,15.25,15.4,15.2,15.4,24949
GRF,20200120,31.9,32.02,31.67,31.91,528063
GRF.P,20200120,21.4,21.4,21.15,21.3,28715
GRI,20200120,1.86,1.86,1.86,1.86,544
GRN,20200120,9.8,9.9,9.6,9.8,3823
GSJ,20200120,5.6,5.78,5.59,5.62,82606
HLZ,20200120,8.82,9.09,8.82,8.97,8480
HOME,20200120,10.96,11.03,10.81,11,25563
IAG,20200120,7.87,7.87,7.702,7.706,1692856
IBE,20200120,9.38,9.45,9.378,9.45,8226268
IBE.D,20200120,0.1726,0.175,0.1726,0.1738,36342991
IBG,20200120,24.7,25,24.6,24.7,789
IDR,20200120,11.3,11.38,11.06,11.16,584471
ISUR,20200120,10.6,10.9,10.55,10.7,3569
ITX,20200120,31.58,31.7,31.13,31.18,1682514
IZER,20200120,3.92,3.92,3.92,3.92,3550
KOM,20200120,3.12,3.12,3.12,3.12,1986
LBK,20200120,0.321,0.3242,0.3152,0.3166,2313804
LGT,20200120,13.6,13.7,13.5,13.65,787
LLN,20200120,1.29,1.35,1.29,1.35,66732
LOG,20200120,21.1,21.28,20.88,20.98,112914
LRE,20200120,6.85,7.07,6.81,6.94,178266
MAP,20200120,2.424,2.44,2.414,2.414,1415199
MAS,20200120,19.98,20.06,19.73,20.02,281851
MCM,20200120,16.14,16.14,15.82,15.9,8307
MDF,20200120,0.414,0.414,0.4,0.4,658105
MED,20200120,1.15,1.15,1.15,1.15,4080
MEL,20200120,8.35,8.365,8.24,8.25,458256
MONI,20200120,0.244,0.244,0.232,0.232,21099
MRL,20200120,12.7,12.72,12.6,12.65,444023
MTB,20200120,1.84,1.84,1.755,1.765,14550
MTS,20200120,14.654,14.816,14.534,14.58,382213
MVC,20200120,9.6,9.6,9.42,9.52,30293
NBI,20200120,4.5,4.5,4.5,4.5,2911
NEA,20200120,4.81,5.14,4.81,5.08,101879
NHH,20200120,5.2,5.22,5.1,5.15,17280
NTH,20200120,2.06,2.11,2.06,2.09,52500
NXT,20200120,0.868,0.88,0.86,0.86,92516
NYE,20200120,0.0116,0.0116,0.0113,0.0113,2629680
OHL,20200120,1.3835,1.484,1.3745,1.4775,5156629
OLE,20200120,0.026,0.026,0.023,0.024,53238831
ORY,20200120,3.16,3.28,3.075,3.23,506726
PHM,20200120,3.87,3.936,3.72,3.75,2777407
PRM,20200120,11.45,11.65,11.45,11.6,1077
PRO,20200120,7.6,7.6,7.6,7.6,1974
PRS,20200120,1.36,1.388,1.338,1.386,209558
PSG,20200120,3.71,3.712,3.69,3.7,540185
PVA,20200120,0.414,0.42,0.41,0.42,42120
QBT,20200120,1.154,1.17,1.134,1.166,602418
R4,20200120,6.8,6.86,6.8,6.86,1714
RBT,20200120,3.4,3.4,3.4,3.4,4082
RDM,20200120,0.845,0.845,0.784,0.836,19049
REE,20200120,17.805,17.945,17.765,17.93,712410
REN,20200120,3.52,3.59,3.4,3.47,136501
REP,20200120,14.065,14.075,13.865,13.92,3169754
RIO,20200120,4.3,4.44,4.3,4.44,700
RJF,20200120,2.69,2.7,2.63,2.67,70712
RLIA,20200120,0.94,0.94,0.914,0.929,111253
ROVI,20200120,25.7,25.8,25.4,25.5,22404
SAB,20200120,1.002,1.0045,0.9844,0.9856,12798648
SAN,20200120,3.6625,3.668,3.632,3.634,19129833
SCY.D,20200120,0.0585,0.0593,0.0582,0.059,7272310
SCYR,20200120,2.72,2.728,2.694,2.728,2036814
SLR,20200120,7.6,7.62,7.52,7.6,308045
SNC,20200120,0.06,0.0618,0.059,0.06,700289
SPK,20200120,12.98,13,12.72,13,7970
SPS,20200120,0.55,0.56,0.55,0.554,362
TEF,20200120,6.206,6.323,6.169,6.317,16057701
TL5,20200120,5.528,5.62,5.496,5.518,426034
TLGO,20200120,5.92,6.01,5.84,5.94,156230
TRE,20200120,23.84,24,23.58,23.86,50245
TRG,20200120,0.216,0.216,0.209,0.209,451919
TUB,20200120,2.75,2.765,2.725,2.73,44750
UBS,20200120,0.0078,0.008,0.0076,0.0076,11825800
UNI,20200120,0.912,0.915,0.906,0.908,332343
VER,20200120,0.0032,0.0032,0.0031,0.0031,25304200
VID,20200120,96.6,98.1,96.6,97.5,10935
VIS,20200120,50.7,51,50,50.15,71264
VOC,20200120,1.22,1.24,1.21,1.21,28605
VOZ,20200120,3.88,3.88,3.88,3.88,523
YEIS,20200120,10.4,10.4,10.4,10.4,200
YLFG,20200120,4.46,4.46,4.46,4.46,395
YMHRE,20200120,5.1,5.15,5.1,5.15,34316
YNUM,20200120,1.91,1.94,1.91,1.94,4000
YTRA,20200120,9.9,9.9,9.9,9.75,101
YVIT,20200120,14,14,14,14.1,110
ZOT,20200120,7.28,7.28,7.19,7.21,90762