A3M,20200204,3.024,3.078,3.002,3.038,815517
ABG,20200204,0.0198,0.0208,0.0198,0.0201,4189393
ABGB,20200204,0.0099,0.0104,0.0099,0.01,86321056
ACS,20200204,29.81,30.06,29.7,29.78,1111468
ACX,20200204,8.942,9.118,8.938,9.06,558214
ADL,20200204,1.72,1.76,1.685,1.75,19241
ADNOIB,20200204,1873,1873,1873,1873,35
ADX,20200204,2.33,2.39,2.314,2.36,1065608
ADZ,20200204,6.44,6.68,6.44,6.68,2003
AEDAS,20200204,20.2,20.6,20.15,20.2,14948
AENA,20200204,168.95,170,168.65,169,98989
AGIL,20200204,3.94,3.94,3.94,3.94,500
AI,20200204,0.0813,0.084,0.0805,0.0822,1047941
AIR,20200204,135,137.74,134.96,137.58,4372
ALB,20200204,45.25,46.15,45.25,45.65,13436
ALC,20200204,22.6,22.6,22.6,22.6,501
ALM,20200204,13.54,13.89,13.51,13.8,262782
ALNT,20200204,15.1,15.5,15,15.5,7950
AMP,20200204,0.261,0.2665,0.2585,0.265,5238633
AMS,20200204,73.12,74.42,72.8,74.42,760271
ANA,20200204,101.8,102.1,101.1,101.8,51491
APAM,20200204,27.11,27.11,27.11,25.91,100
APPS,20200204,10.39,10.83,10.26,10.75,530752
ARM,20200204,11.6,11.7,11.6,11.7,7050
ATRY,20200204,4.82,5,4.82,4.94,7761
AZK,20200204,6.26,6.46,6.24,6.24,10847
BAIN,20200204,2.88,2.88,2.88,2.88,200
BBVA,20200204,4.7,4.8155,4.697,4.7855,18139719
BDL,20200204,105.5,105.5,105.5,105.5,13
BIO,20200204,1.24,1.278,1.198,1.26,354273
BKIA,20200204,1.68,1.707,1.671,1.683,5921597
BKT,20200204,5.91,5.99,5.89,5.942,2066884
BKY,20200204,0.13,0.1338,0.1294,0.13,5937015
BME,20200204,34.82,34.88,34.66,34.7,142926
CABK,20200204,2.691,2.705,2.657,2.671,11165460
CAF,20200204,39.9,40.45,39.85,39.85,31586
CASH,20200204,1.558,1.6,1.536,1.552,953982
CBAV,20200204,12.8,12.8,12.8,13.1,145
CCEP,20200204,48.8,49,48.45,48.65,531
CDR,20200204,2.78,2.8,2.64,2.66,30789
CEV,20200204,8.4,8.4,8.4,8.4,181
CIE,20200204,19.6,19.98,19.43,19.94,173654
CLNX,20200204,45.98,46.33,45.5,45.5,559908
CLR,20200204,1.93,1.93,1.89,1.89,27882
COL,20200204,12.12,12.27,12.09,12.24,464505
COM,20200204,0.37,0.372,0.37,0.372,1000
DIA,20200204,0.1021,0.1038,0.098,0.1001,12872662
DOM,20200204,3.275,3.35,3.23,3.33,183805
EAT,20200204,11.3,11.6,11.3,11.3,1438
EBI,20200204,0.1875,0.188,0.174,0.174,41300
EBRO,20200204,18.52,18.87,18.52,18.7,39495
ECR,20200204,2.6,2.648,2.564,2.564,159796
EDR,20200204,4.535,4.85,4.485,4.835,187095
EEP,20200204,0.63,0.63,0.63,0.63,100
EKT,20200204,8.46,8.51,8.28,8.28,56086
ELE,20200204,24.75,24.85,24.58,24.63,982812
ELZ,20200204,0.438,0.438,0.428,0.43,16999
ENC,20200204,3.72,3.828,3.702,3.788,1575203
ENG,20200204,24.43,24.5,24.17,24.38,587630
ENO,20200204,10.1,10.1,9.86,10,8008
EWT,20200204,0.174,0.187,0.1705,0.174,99734
EZE,20200204,0.4205,0.4245,0.398,0.405,1917093
FACE,20200204,4.8,5.32,4.8,5.16,146967
FAE,20200204,4.93,4.995,4.87,4.95,262421
FCC,20200204,11.16,11.3,11.08,11.3,49735
FDR,20200204,11.16,11.2,10.92,11.02,77092
FER,20200204,28.74,28.83,28.58,28.83,1081359
GALQ,20200204,1.57,1.615,1.57,1.61,33189
GAM,20200204,15.3,15.88,15,15.78,2676209
GAS,20200204,23.66,23.82,23.55,23.75,1179035
GCO,20200204,29.55,30.25,29.55,29.85,26796
GEST,20200204,3.61,3.68,3.594,3.676,885261
GIGA,20200204,6.44,6.44,6.4,6.4,1800
GRE,20200204,15.3,15.5,15.3,15.45,16984
GRF,20200204,30.81,31.35,30.8,30.97,761035
GRF.P,20200204,20.95,21.25,20.9,21,167426
GRN,20200204,9.35,9.55,9.3,9.45,10388
GSJ,20200204,6.51,6.66,6.51,6.54,67347
HLZ,20200204,8.74,8.92,8.74,8.91,12113
HOME,20200204,9.845,10.26,9.845,10.13,42627
IAG,20200204,6.84,7.026,6.764,7.014,2096303
IBE,20200204,9.916,9.966,9.89,9.946,10494904
IBG,20200204,25.9,25.9,25,25.5,1950
IDR,20200204,10.57,10.79,10.52,10.72,519965
ISUR,20200204,10.3,10.35,10,10.3,4645
ITX,20200204,30.72,31.48,30.71,31.26,2144698
IZER,20200204,3.88,3.96,3.88,3.96,13496
KOM,20200204,3.12,3.12,3.12,3.12,3006
LBK,20200204,0.3024,0.3088,0.3002,0.3022,3729328
LGT,20200204,13.4,13.5,13.4,13.45,1180
LLN,20200204,1.5,1.52,1.5,1.52,27922
LOG,20200204,20.16,20.24,19.98,20.06,132515
LRE,20200204,6.75,6.78,6.7,6.73,113487
MAP,20200204,2.325,2.364,2.325,2.352,2807164
MAS,20200204,19.16,19.42,19.05,19.3,529398
MCM,20200204,14.94,15.38,14.94,15.16,8867
MDF,20200204,0.329,0.344,0.329,0.337,451371
MED,20200204,1.24,1.24,1.24,1.24,3000
MEL,20200204,7.365,7.505,7.355,7.47,389863
MONI,20200204,0.186,0.186,0.186,0.186,23774
MRL,20200204,12.95,13.01,12.9,12.9,943457
MTB,20200204,1.71,1.8,1.71,1.8,2146
MTS,20200204,13.596,14.2,13.584,14.106,641042
MVC,20200204,9.11,9.18,8.94,9.08,34135
NBI,20200204,4.2,4.2,4.08,4.18,6990
NEA,20200204,5.34,5.46,5.18,5.28,38945
NHH,20200204,5.03,5.195,5.03,5.1,7710
NTH,20200204,2.175,2.38,2.175,2.235,162091
NXT,20200204,0.74,0.764,0.74,0.76,130617
NYE,20200204,0.0098,0.0099,0.0092,0.0092,18885079
OHL,20200204,1.205,1.242,1.094,1.1195,9458597
OLE,20200204,0.0198,0.02,0.019,0.019,10759431
ORY,20200204,3.11,3.19,3.105,3.16,190793
PHM,20200204,4.214,4.472,4.2,4.416,3999718
PRM,20200204,11.85,11.9,11.85,11.9,2428
PRS,20200204,1.334,1.352,1.286,1.29,338199
PSG,20200204,3.588,3.714,3.58,3.666,742763
PVA,20200204,0.399,0.399,0.37,0.395,96857
QBT,20200204,1.086,1.132,1.072,1.11,513293
R4,20200204,6.74,6.8,6.66,6.8,1831
RBT,20200204,3.02,3.02,3.02,3.08,40
RDM,20200204,0.766,0.789,0.766,0.789,23238
REE,20200204,18.12,18.12,17.85,17.93,1553073
REN,20200204,3.07,3.17,3.06,3.16,72439
REP,20200204,12.38,12.595,12.35,12.58,6691684
RIO,20200204,4.3,4.3,4.3,4.3,72
RJF,20200204,2.51,2.58,2.5,2.57,13405
RLIA,20200204,0.891,0.9,0.891,0.892,33708
ROVI,20200204,24.8,25.7,24.8,25.7,14030
SAB,20200204,0.83,0.848,0.8212,0.8354,36944158
SAN,20200204,3.597,3.698,3.5855,3.691,48197316
SCYR,20200204,2.556,2.578,2.542,2.564,1250020
SLR,20200204,8.4,8.55,8.39,8.435,528516
SNC,20200204,0.052,0.054,0.0508,0.052,348793
SPK,20200204,13.8,13.92,13.7,13.9,18994
SPS,20200204,0.492,0.53,0.492,0.53,22570
TEF,20200204,6.14,6.212,6.12,6.177,9523131
TL5,20200204,5.042,5.042,4.898,4.979,663002
TLGO,20200204,6,6.08,5.96,5.98,235131
TRE,20200204,21.5,21.7,21.08,21.18,258661
TRG,20200204,0.1932,0.1988,0.1932,0.1956,110369
TUB,20200204,2.5,2.53,2.465,2.465,209231
UBS,20200204,0.0074,0.0076,0.0072,0.0072,1140700
UNI,20200204,0.912,0.93,0.8905,0.9005,1142643
VER,20200204,0.003,0.003,0.0028,0.0029,52357000
VID,20200204,96.9,97.3,95.1,95.8,11630
VIS,20200204,49.5,50.35,49.44,50.25,79320
VOC,20200204,1.135,1.18,1.135,1.18,8052
VOZ,20200204,4.1,4.1,4.1,4.1,634
YAC1,20200204,1.1,1.1,1.1,1.1,300000
YCOR,20200204,8.7,8.8,8.7,8.7,2
YGMP,20200204,60,60,60,59,16
YMHRE,20200204,5.1,5.1,5.1,5.1,5314
YPARK,20200204,1.32,1.32,1.32,1.32,2100
YZBL,20200204,1.23,1.23,1.23,1.23,5000
ZOT,20200204,6.88,7.01,6.875,6.95,454840