A3M,20200203,3.05,3.052,3.004,3.042,679208
ABG,20200203,0.0196,0.0202,0.0196,0.0197,3495522
ABGB,20200203,0.0097,0.0103,0.0097,0.01,52590622
ACS,20200203,30.03,30.03,29.33,29.56,1306939
ACX,20200203,8.828,8.902,8.778,8.862,444989
AD,20200203,3618,3618,3618,3618,124
ADL,20200203,1.76,1.79,1.685,1.73,25756
ADNOIB,20200203,1856,1856,1856,1856,34
ADX,20200203,2.32,2.32,2.254,2.3,751819
ADZ,20200203,6.62,6.78,6.5,6.62,675
AEDAS,20200203,20.95,21.1,20.15,20.3,13839
AENA,20200203,167.05,168.65,166.85,168.5,139823
AGIL,20200203,3.94,3.98,3.94,3.94,7638
AI,20200203,0.084,0.0849,0.082,0.0821,348764
AIR,20200203,133,133.9,133,133.3,2013
ALB,20200203,45.8,46,44.95,45.35,24085
ALC,20200203,22.6,22.6,22.6,22.4,100
ALM,20200203,13.36,13.65,13.36,13.56,210143
ALNT,20200203,15.1,15.4,15.1,15.25,3194
AMP,20200203,0.2595,0.2615,0.258,0.2595,2190501
AMS,20200203,71.18,72.72,70.8,72.18,731882
ANA,20200203,102.5,102.5,100,101.2,127249
APAM,20200203,26,26,25.75,25.91,1547
APPS,20200203,10.58,10.58,10.23,10.4,228308
ARM,20200203,11.6,11.6,11.6,11.6,1802
ATRY,20200203,4.98,4.98,4.8,4.9,8978
AZK,20200203,6.4,6.4,6.18,6.38,8392
BAIN,20200203,2.88,2.88,2.88,2.88,14
BBVA,20200203,4.7,4.7185,4.6125,4.665,16608172
BDL,20200203,108.5,108.5,108.5,105.5,9
BIO,20200203,1.276,1.286,1.224,1.24,162289
BKIA,20200203,1.651,1.6775,1.6415,1.669,5438939
BKT,20200203,5.894,5.914,5.814,5.874,2025633
BKY,20200203,0.135,0.138,0.13,0.1318,5251027
BME,20200203,34.88,35,34.38,34.76,474811
CABK,20200203,2.665,2.697,2.638,2.664,9393361
CAF,20200203,40.2,40.35,39.55,39.9,45909
CASH,20200203,1.54,1.56,1.534,1.548,1065465
CBAV,20200203,12.8,12.8,12.8,13.1,145
CCEP,20200203,47.95,48.2,47.7,48.1,1031
CDR,20200203,2.71,2.8,2.6,2.78,16594
CIE,20200203,19.75,19.83,19.22,19.42,221908
CLNX,20200203,45.1,46.04,45.08,45.8,748270
CLR,20200203,1.79,1.85,1.79,1.85,18477
COL,20200203,12.14,12.18,12.04,12.08,446781
COM,20200203,0.356,0.368,0.356,0.368,2904
DIA,20200203,0.1023,0.1049,0.1016,0.102,6566831
DOM,20200203,3.33,3.33,3.215,3.25,216368
EBI,20200203,0.1855,0.189,0.174,0.1775,16192
EBRO,20200203,18.7,18.78,18.5,18.65,50509
ECR,20200203,2.554,2.608,2.55,2.56,123944
EDR,20200203,4.41,4.455,4.315,4.37,49919
EKT,20200203,8.45,8.45,8.32,8.34,67266
ELE,20200203,24.79,24.92,24.7,24.76,938603
ELZ,20200203,0.446,0.446,0.446,0.446,1000
ENC,20200203,3.69,3.7,3.634,3.674,1034495
ENG,20200203,24.35,24.45,24.17,24.25,575599
ENO,20200203,10.3,10.5,9.9,10.05,23854
EWT,20200203,0.177,0.186,0.172,0.18,230013
EZE,20200203,0.4285,0.4285,0.4175,0.425,462008
FACE,20200203,5.06,5.06,4.5,4.8,113846
FAE,20200203,4.88,4.975,4.85,4.92,221903
FCC,20200203,11.36,11.36,11.02,11.16,32467
FDR,20200203,10.92,11.18,10.9,11.04,15506
FER,20200203,28.73,28.86,28.55,28.61,1275668
GALQ,20200203,1.595,1.625,1.56,1.58,58195
GAM,20200203,14.5,15.285,14.445,15.18,2741227
GAS,20200203,23.78,23.89,23.5,23.59,923971
GCO,20200203,30.15,30.15,29.55,29.7,44633
GEST,20200203,3.698,3.702,3.582,3.596,716878
GIGA,20200203,6.46,6.46,6.46,6.52,43
GRE,20200203,15.2,15.35,15.2,15.3,25479
GRF,20200203,30.42,30.74,30.38,30.54,761148
GRF.P,20200203,20.65,20.9,20.65,20.65,96964
GRI,20200203,1.88,1.88,1.88,1.88,1500
GRN,20200203,9.5,9.7,8.8,9.35,6183
GSJ,20200203,6.51,6.7,6.38,6.46,139913
HLZ,20200203,8.61,8.8,8.56,8.7,21474
HOME,20200203,9.7,9.85,9.565,9.85,35435
IAG,20200203,6.786,6.85,6.65,6.758,1674983
IBE,20200203,9.898,9.962,9.866,9.902,11972802
IBG,20200203,24.9,25.2,24.9,25,11292
IDR,20200203,10.4,10.45,10.28,10.44,481354
ISUR,20200203,10.4,10.4,10.3,10.3,2488
ITX,20200203,30.45,30.67,30.33,30.55,2018152
IZER,20200203,3.88,3.88,3.88,3.88,2969
KOM,20200203,3.14,3.14,3.14,3.14,575
LBK,20200203,0.298,0.302,0.2944,0.2992,3144077
LGT,20200203,13.55,13.55,13.4,13.4,1676
LLN,20200203,1.44,1.45,1.44,1.45,18000
LOG,20200203,20.28,20.28,19.86,20.06,123790
LRE,20200203,6.79,6.79,6.68,6.69,76974
MA,20200203,932.56,937.75,931.09,935.64,0
MAP,20200203,2.32,2.336,2.31,2.324,2315540
MAS,20200203,18.99,19.06,18.76,19.01,306136
MCM,20200203,15.06,15.14,14.94,15,13952
MDF,20200203,0.34,0.34,0.325,0.328,489874
MED,20200203,1.25,1.25,1.25,1.25,200
MEL,20200203,7.26,7.335,7.2,7.32,515647
MONI,20200203,0.182,0.19,0.182,0.19,3500
MRL,20200203,12.8,12.93,12.78,12.88,753445
MTB,20200203,1.78,1.81,1.68,1.805,35560
MTS,20200203,13.382,13.51,13.226,13.418,302751
MVC,20200203,9.21,9.21,8.89,9.12,59214
NBI,20200203,4.16,4.24,4.14,4.24,3013
NEA,20200203,5.42,5.42,5.26,5.42,14101
NHH,20200203,5.105,5.18,5.105,5.18,81623
NTH,20200203,2.055,2.5,2.055,2.17,257453
NXT,20200203,0.726,0.758,0.72,0.738,108307
NYE,20200203,0.0095,0.0099,0.0095,0.0098,7388115
OHL,20200203,1.069,1.0865,1.0465,1.0735,2244085
OLE,20200203,0.019,0.0198,0.019,0.0194,5123903
ORY,20200203,3.15,3.16,3.1,3.1,215072
PHM,20200203,4.098,4.2,4.06,4.2,1557101
PRM,20200203,12,12,11.85,12,251
PRS,20200203,1.352,1.362,1.32,1.324,183660
PSG,20200203,3.546,3.62,3.524,3.554,668540
PVA,20200203,0.4,0.4,0.3565,0.3795,312206
QBT,20200203,1.07,1.07,1.05,1.056,282110
R4,20200203,6.76,6.76,6.66,6.74,260
RBT,20200203,3.02,3.02,3.02,3.08,40
RDM,20200203,0.75,0.774,0.704,0.768,23301
REE,20200203,18.06,18.125,17.96,17.995,1085400
REN,20200203,3.11,3.11,3.07,3.07,17853
REP,20200203,12.465,12.475,12.285,12.285,5875223
RIO,20200203,4.34,4.34,4.34,4.3,188
RJF,20200203,2.52,2.55,2.5,2.51,10292
RLIA,20200203,0.891,0.906,0.891,0.9,209640
ROVI,20200203,25,25,24.6,25,34260
SAB,20200203,0.8232,0.8334,0.8008,0.8208,48150910
SAN,20200203,3.577,3.598,3.519,3.5625,36298944
SCYR,20200203,2.594,2.606,2.53,2.54,2170580
SLR,20200203,8.45,8.49,8.325,8.395,433441
SNC,20200203,0.053,0.055,0.052,0.052,743711
SPK,20200203,13.62,13.92,13.62,13.7,35191
SPS,20200203,0.536,0.538,0.489,0.52,54228
TEF,20200203,6.15,6.169,6.08,6.11,10412661
TL5,20200203,4.903,4.983,4.876,4.96,540833
TLGO,20200203,6.01,6.01,5.85,5.93,286039
TRE,20200203,21.94,21.94,21.28,21.34,204418
TRG,20200203,0.207,0.207,0.195,0.199,65242
TUB,20200203,2.515,2.54,2.47,2.515,222352
UBS,20200203,0.0074,0.0076,0.0072,0.0074,12728200
UNI,20200203,0.901,0.9185,0.901,0.9085,527247
VER,20200203,0.0028,0.0031,0.0027,0.0029,136775600
VID,20200203,98.2,98.2,96,96,9319
VIS,20200203,48.18,49.5,48.08,49.38,76305
VOC,20200203,1.1,1.19,1.08,1.135,30321
VOZ,20200203,4,4,4,4,3013
YAC1,20200203,1.1,1.1,1.1,1.1,300000
YGMP,20200203,60,60,60,59,16
YMHRE,20200203,5.1,5.1,5.1,5.1,981
YVBA,20200203,13.9,13.9,13.9,13.9,360
YVIT,20200203,14.2,14.2,14.2,14.2,7000
ZOT,20200203,6.8,6.91,6.8,6.9,164188