A3M,20200127,3.214,3.218,3.166,3.204,459025
ABG,20200127,0.0214,0.0218,0.021,0.021,3344988
ABGB,20200127,0.0107,0.0107,0.01,0.0102,122651409
ACS,20200127,31.85,32.03,31.2,31.47,866388
ACX,20200127,9.13,9.31,8.73,9.056,1282406
ADL,20200127,2.13,2.14,2.13,2.13,11886
ADNOIB,20200127,1894,1894,1894,1894,36
ADX,20200127,2.218,2.288,2.2,2.258,905724
ADZ,20200127,6.74,6.74,6.26,6.48,12161
AEDAS,20200127,21.5,21.55,21.1,21.1,26120
AENA,20200127,166.1,167,165.45,165.5,110583
AGIL,20200127,3.94,3.94,3.9,3.94,3465
AI,20200127,0.0846,0.0846,0.0826,0.0828,851463
AIR,20200127,135.66,137,132.84,133,9674
ALB,20200127,47.4,47.4,46.1,46.2,9814
ALC,20200127,22.8,22.8,22.4,22.4,43
ALM,20200127,14.49,14.5,14.3,14.34,222375
ALNT,20200127,15.35,15.45,15.35,15.45,6771
ALQ,20200127,5.65,5.65,5.65,5.65,886
AMP,20200127,0.282,0.282,0.271,0.272,4297303
AMS,20200127,76.26,76.52,72.8,72.94,1097594
ANA,20200127,101.4,101.8,99.65,99.75,68317
APAM,20200127,26.01,26.07,25.56,26.49,482
APPS,20200127,11.36,11.36,11.24,11.24,99703
ARM,20200127,11.6,11.8,11.6,11.8,97200
ATRY,20200127,4.98,5.1,4.92,4.92,15589
AZK,20200127,6.54,6.54,6.38,6.44,3672
BAIN,20200127,3.12,3.12,3.12,3.12,1600
BBVA,20200127,4.5545,4.586,4.497,4.5315,17823852
BDL,20200127,109.5,109.5,106,105.5,50
BIO,20200127,1.258,1.31,1.22,1.31,1074687
BKIA,20200127,1.663,1.681,1.643,1.667,6890978
BKT,20200127,5.886,5.95,5.83,5.898,2148315
BKY,20200127,0.1314,0.137,0.1314,0.1314,881214
BME,20200127,34.88,35,34.8,34.82,134152
CABK,20200127,2.624,2.646,2.604,2.609,14238923
CAF,20200127,40.4,40.4,39.15,39.15,27476
CASH,20200127,1.562,1.57,1.544,1.558,648960
CCEP,20200127,47.7,47.95,47.7,47.85,1115
CDR,20200127,2.73,2.73,2.615,2.635,5176
CIE,20200127,20.18,20.28,19.92,20.14,237775
CLNX,20200127,43.5,43.5,43.03,43.12,534446
CLR,20200127,1.45,1.45,1.45,1.43,35
CMC,20200127,2.8,2.8,2.71,2.77,7774
COL,20200127,11.94,11.97,11.86,11.87,253122
COM,20200127,0.35,0.35,0.33,0.34,3115
DIA,20200127,0.1041,0.1049,0.1036,0.1047,4029182
DOM,20200127,3.605,3.605,3.55,3.555,167274
EAT,20200127,11.58,11.6,10.74,10.74,1350
EBI,20200127,0.19,0.19,0.179,0.179,114900
EBRO,20200127,18.82,18.98,18.57,18.68,34169
ECR,20200127,2.526,2.552,2.5,2.502,272263
EDR,20200127,4.805,4.83,4.41,4.535,208554
EKT,20200127,8.45,8.45,8.31,8.35,113324
ELE,20200127,24.37,24.55,24.22,24.22,828518
ELZ,20200127,0.45,0.468,0.44,0.468,11282
ENC,20200127,3.79,3.794,3.642,3.65,2838883
ENG,20200127,23.96,24.18,23.84,24.1,778122
ENO,20200127,10.45,10.45,9.84,9.84,40162
EWT,20200127,0.2,0.212,0.2,0.204,428092
EZE,20200127,0.405,0.409,0.3935,0.405,945001
FACE,20200127,5,5.24,4.85,4.95,191091
FAE,20200127,5.09,5.09,4.965,5.01,337676
FCC,20200127,11.6,11.6,11.14,11.38,72184
FDR,20200127,11.68,11.68,11.4,11.5,17175
FER,20200127,29.32,29.32,28.87,29.12,888778
GALQ,20200127,1.615,1.665,1.59,1.59,96592
GAM,20200127,15.34,15.5,15.085,15.3,1168998
GAS,20200127,23.3,23.43,23.2,23.31,797463
GCO,20200127,30.3,30.45,29.95,30.3,18612
GEST,20200127,3.77,3.77,3.628,3.686,1321949
GIGA,20200127,6.84,6.84,6.7,6.74,400
GRE,20200127,15.75,15.75,15.45,15.55,24228
GRF,20200127,30.69,31.11,30.58,31,744963
GRF.P,20200127,20.9,21,20.7,20.85,56574
GRN,20200127,9.4,9.4,9.05,9.3,2805
GSJ,20200127,6.71,6.78,6.25,6.34,420224
HLZ,20200127,9.1,9.1,8.82,8.95,3111
HOME,20200127,10.77,10.77,10.48,10.55,31780
IAG,20200127,7.11,7.132,6.876,6.956,4147159
IBE,20200127,9.8,9.93,9.794,9.804,13958148
IBG,20200127,25,25,24.5,24.5,2869
IDR,20200127,10.92,10.94,10.75,10.9,432779
ISUR,20200127,10.6,10.65,10.3,10.65,1720
ITX,20200127,30.74,30.96,30.36,30.46,2341860
IZER,20200127,3.9,3.9,3.86,3.86,1463
KOM,20200127,3.12,3.14,3.12,3.12,4001
LBK,20200127,0.3012,0.3038,0.2968,0.2974,3962234
LGT,20200127,13.6,13.6,13.5,13.6,418
LLN,20200127,1.36,1.37,1.36,1.37,40047
LOG,20200127,20.52,20.52,20.2,20.4,96722
LRE,20200127,6.88,6.88,6.79,6.79,172991
MAP,20200127,2.365,2.37,2.34,2.341,2976689
MAS,20200127,18.9,19.1,18.76,18.95,382862
MCM,20200127,15.7,15.7,15.32,15.4,12444
MDF,20200127,0.36,0.36,0.335,0.336,1485364
MEL,20200127,7.7,7.725,7.355,7.39,964503
MONI,20200127,0.152,0.152,0.145,0.145,88000
MRL,20200127,12.89,13,12.76,12.76,698936
MTB,20200127,1.73,1.735,1.65,1.65,16493
MTS,20200127,13.642,13.768,13.4,13.568,815466
MVC,20200127,9.28,9.28,9.03,9.16,52856
NBI,20200127,4.24,4.3,4.16,4.28,9782
NEA,20200127,5.48,5.78,5.44,5.6,74287
NHH,20200127,5.27,5.28,5.18,5.2,50878
NTH,20200127,2.035,2.07,2.035,2.04,28786
NXT,20200127,0.87,0.87,0.806,0.808,183885
NYE,20200127,0.0107,0.0107,0.0098,0.01,17590679
OHL,20200127,1.2025,1.243,1.132,1.1475,5070043
OLE,20200127,0.0218,0.022,0.0206,0.0208,10102528
ORY,20200127,3.36,3.38,3.16,3.17,572390
PHM,20200127,3.82,3.988,3.78,3.886,2121280
PRM,20200127,11.8,12,11.8,11.9,6916
PRO,20200127,7.65,7.65,7.65,7.65,50
PRS,20200127,1.36,1.396,1.332,1.332,208034
PSG,20200127,3.69,3.69,3.634,3.64,737275
PVA,20200127,0.418,0.418,0.401,0.41,67075
QBT,20200127,1.108,1.128,1.08,1.114,607939
R4,20200127,6.8,6.8,6.68,6.7,11448
RBT,20200127,3.2,3.2,3.2,3.2,1000
RDM,20200127,0.83,0.83,0.815,0.815,86084
REE,20200127,18.195,18.295,18.145,18.15,973521
REN,20200127,3.27,3.32,3.23,3.29,33428
REP,20200127,12.935,12.935,12.65,12.65,7491559
RIO,20200127,4.3,4.44,4.28,4.3,300
RJF,20200127,2.7,2.7,2.53,2.55,59652
RLIA,20200127,0.896,0.916,0.896,0.9,319938
ROVI,20200127,25.2,25.2,24.5,25.1,21615
SAB,20200127,0.94,0.958,0.9306,0.9462,24501230
SAN,20200127,3.5035,3.535,3.466,3.476,40081916
SCY.D,20200127,0.0583,0.0599,0.058,0.0599,1144152
SCYR,20200127,2.69,2.708,2.674,2.686,2037777
SEC,20200127,9,9,9,9.25,101
SLR,20200127,8,8.115,7.9,7.97,561792
SNC,20200127,0.0555,0.0555,0.0525,0.053,2817387
SPK,20200127,13.02,13.34,13,13.3,44064
SPS,20200127,0.548,0.568,0.54,0.568,10562
TEF,20200127,6.07,6.104,6.026,6.042,10637241
TL5,20200127,5.15,5.184,5.1,5.17,396228
TLGO,20200127,6.01,6.05,5.97,6,171291
TRE,20200127,22.66,22.72,22.3,22.38,83112
TRG,20200127,0.2065,0.2065,0.1982,0.1998,51197
TUB,20200127,2.785,2.785,2.69,2.69,72402
UBS,20200127,0.0074,0.0076,0.0072,0.0072,12770900
UNI,20200127,0.9015,0.907,0.895,0.9,1334658
VER,20200127,0.0029,0.0029,0.0027,0.0027,82595100
VID,20200127,97,97.8,97,97.2,16391
VIS,20200127,49.96,49.98,49.12,49.64,117001
VOC,20200127,1.2,1.2,1.18,1.19,12494
VOZ,20200127,3.9,3.9,3.9,3.9,500
YHSP,20200127,5.7,5.7,5.7,5.7,224
YOVA,20200127,12.2,12.2,12.2,12.2,400
YPARK,20200127,1.31,1.31,1.31,1.31,2000
YQPQ,20200127,1.02,1.02,1.02,1.02,10000
YTRA,20200127,9.75,9.75,9.75,9.75,3
YVBA,20200127,13.6,13.6,13.6,13.6,368
YVIT,20200127,14.1,14.1,14.1,14.2,140
ZOT,20200127,6.985,6.985,6.615,6.75,606663