A3M,20200206,3.106,3.172,3.09,3.09,480847
ABG,20200206,0.0202,0.0204,0.02,0.0202,3390725
ABGB,20200206,0.01,0.0101,0.0099,0.0099,39945319
ACS,20200206,30.7,30.92,30.06,30.15,1299065
ACX,20200206,9.47,9.67,9.47,9.64,996414
ADL,20200206,1.67,1.83,1.67,1.8,14444
ADNOIB,20200206,1890,1890,1890,1890,36
ADX,20200206,2.48,2.518,2.422,2.44,2247661
ADZ,20200206,6.56,6.56,6.34,6.4,7817
AEDAS,20200206,20.85,20.85,20.55,20.8,9409
AENA,20200206,172.35,172.35,169.5,170,129894
AGIL,20200206,3.98,4,3.96,4,4040
AI,20200206,0.081,0.0829,0.0803,0.0803,720951
AIR,20200206,136.5,137.62,136.48,136.94,6869
ALB,20200206,45.75,46.45,45.75,45.9,12919
ALM,20200206,13.72,14.12,13.66,13.71,493893
ALNT,20200206,15.5,15.6,15.35,15.6,5036
AMP,20200206,0.261,0.264,0.2605,0.263,1934516
AMS,20200206,74.22,74.68,73.52,74.66,625409
ANA,20200206,104,105.6,104,105.4,79608
APAM,20200206,29.29,31.53,29.29,30.85,14407
APPS,20200206,10.85,11.03,10.8,10.89,85022
ARM,20200206,11.7,11.7,11.7,11.8,461
ATRY,20200206,4.96,5,4.92,4.96,10517
AZK,20200206,6.18,6.24,6.18,6.22,7557
BAIN,20200206,2.74,2.74,2.74,2.74,15500
BBVA,20200206,4.9805,5.137,4.9695,5.1,40637285
BDL,20200206,106,106,106,105.5,27
BIO,20200206,1.346,1.364,1.322,1.33,355983
BKIA,20200206,1.716,1.75,1.7025,1.707,10292630
BKT,20200206,6.106,6.24,6.106,6.128,2470223
BKY,20200206,0.13,0.1322,0.1282,0.13,3025311
BME,20200206,34.3,34.46,34.22,34.32,187001
CABK,20200206,2.816,2.89,2.8,2.876,27369566
CAF,20200206,40.35,41,40.2,41,33109
CASH,20200206,1.55,1.56,1.538,1.556,471980
CBAV,20200206,13.05,13.05,13,13.15,130
CCEP,20200206,48.4,49,48.4,48.9,1718
CDR,20200206,2.76,2.76,2.66,2.725,8467
CEV,20200206,8.4,8.4,8.4,8.4,60
CIE,20200206,20.3,20.66,19.98,20.04,181994
CLNX,20200206,45.66,45.66,44.17,45.24,917780
CLR,20200206,1.71,1.75,1.71,1.75,5874
COL,20200206,12.28,12.41,12.16,12.4,351302
COM,20200206,0.39,0.4,0.388,0.39,11316
DIA,20200206,0.0999,0.1,0.0946,0.096,18796291
DOM,20200206,3.67,3.7,3.64,3.69,447413
EBI,20200206,0.185,0.185,0.17,0.172,118379
EBRO,20200206,18.8,18.8,18.49,18.6,45718
ECR,20200206,2.616,2.63,2.578,2.628,292724
EDR,20200206,4.91,4.92,4.87,4.915,258124
EEP,20200206,0.615,0.615,0.615,0.615,2564
EKT,20200206,8.12,8.34,8.12,8.24,48597
ELE,20200206,24.81,25.07,24.73,25.07,794846
ELZ,20200206,0.478,0.835,0.478,0.75,1383503
ENC,20200206,3.98,4.008,3.862,3.898,1792922
ENG,20200206,24.61,24.75,24.5,24.75,841801
ENO,20200206,9.8,9.9,9.8,9.88,11007
EWT,20200206,0.172,0.1805,0.1575,0.165,872192
EZE,20200206,0.4,0.4,0.396,0.396,640084
FACE,20200206,5.08,5.2,5,5.14,49724
FAE,20200206,5.06,5.07,4.98,4.995,211824
FCC,20200206,11.4,11.48,11.3,11.48,38965
FDR,20200206,11.04,11.3,10.98,11.08,53329
FER,20200206,29.14,29.22,28.86,28.92,1061070
GALQ,20200206,1.64,1.77,1.64,1.665,320803
GAM,20200206,16.665,16.725,15.415,15.515,5139741
GAS,20200206,24.18,24.18,23.83,24.02,1200267
GCO,20200206,30.05,30.6,29.9,30.6,49660
GEST,20200206,3.702,3.732,3.63,3.638,708463
GIGA,20200206,6.7,6.7,6.68,6.68,844
GRE,20200206,15.15,15.4,15.15,15.35,24113
GRF,20200206,31.72,31.73,31.41,31.62,630066
GRF.P,20200206,21.45,21.55,21.35,21.55,52114
GRN,20200206,9.45,9.45,9.35,9.35,544
GSJ,20200206,6.82,6.85,6.62,6.66,118547
HLZ,20200206,8.9,9.09,8.9,8.95,8142
HOME,20200206,10.07,10.18,9.91,10.05,42219
IAG,20200206,7.4,7.418,7.294,7.318,1988388
IBE,20200206,10.2,10.38,10.16,10.38,15548956
IBG,20200206,26.3,26.3,25,25,811
IDR,20200206,10.99,11.13,10.94,11.09,389600
ISUR,20200206,10.5,10.5,10.45,10.5,7235
ITX,20200206,31.55,32.05,31.44,31.96,2478375
IZER,20200206,4.4,4.4,4.4,4.4,24540
KOM,20200206,3.12,3.12,3.12,3.12,2994
LBK,20200206,0.316,0.3222,0.3154,0.319,3214015
LGT,20200206,13.5,13.6,13.5,13.5,1566
LLN,20200206,1.5,1.5,1.5,1.5,44297
LOG,20200206,20.1,20.32,19.85,19.96,149957
LRE,20200206,6.8,6.84,6.78,6.79,316000
MAP,20200206,2.397,2.42,2.382,2.382,4211609
MAS,20200206,19.1,19.32,19.07,19.15,394642
MCM,20200206,15.4,15.4,15.02,15.02,4255
MDF,20200206,0.333,0.334,0.324,0.329,667507
MEL,20200206,7.56,7.56,7.39,7.47,627421
MONI,20200206,0.183,0.183,0.175,0.175,16000
MRL,20200206,12.96,12.97,12.84,12.9,926484
MTB,20200206,1.75,1.785,1.715,1.73,1652
MTS,20200206,15.344,16.2,15.344,15.906,3316529
MVC,20200206,9.8,9.8,9.06,9.23,70096
NBI,20200206,4.08,4.2,4.08,4.2,6258
NEA,20200206,5.16,5.24,5.1,5.24,17890
NHH,20200206,5.1,5.29,5.1,5.11,24703
NTH,20200206,2.325,2.335,2.205,2.225,61432
NTX,20200206,1.38,1.38,1.38,1.38,2052
NXT,20200206,0.766,0.768,0.752,0.768,123423
NYE,20200206,0.0088,0.0089,0.0081,0.0085,28080658
OHL,20200206,1.104,1.186,1.0805,1.163,5755430
OLE,20200206,0.0188,0.0188,0.0182,0.0182,4757302
ORY,20200206,3.15,3.15,3.1,3.105,218309
PHM,20200206,4.68,4.788,4.604,4.67,2928083
PRM,20200206,11.9,11.9,11.75,11.85,1162
PRS,20200206,1.32,1.33,1.308,1.31,83753
PSG,20200206,3.77,3.91,3.74,3.91,1121845
PVA,20200206,0.393,0.393,0.38,0.38,45075
QBT,20200206,1.118,1.12,1.082,1.082,257169
R4,20200206,6.72,6.84,6.7,6.78,1446
RBT,20200206,2.98,2.98,2.98,2.98,5000
RDM,20200206,0.798,0.805,0.798,0.805,885
REE,20200206,17.98,18.18,17.97,18.01,1412013
REN,20200206,3.17,3.23,3.15,3.22,25199
REP,20200206,12.93,12.97,12.745,12.825,6413065
RIO,20200206,4.16,4.16,4.16,4.3,3
RJF,20200206,2.53,2.56,2.5,2.5,17464
RLIA,20200206,0.896,0.905,0.896,0.9,76287
ROVI,20200206,25.9,26,25.6,25.9,13534
SAB,20200206,0.845,0.8588,0.8402,0.8456,39600316
SAN,20200206,3.8355,3.8675,3.7795,3.83,63133851
SCYR,20200206,2.61,2.62,2.576,2.582,1401243
SLR,20200206,8.5,8.64,8.46,8.58,571470
SNC,20200206,0.0525,0.0559,0.0525,0.0544,676045
SPK,20200206,13.9,13.9,13.72,13.84,3826
SPS,20200206,0.502,0.502,0.45,0.461,249090
TEF,20200206,6.17,6.251,6.169,6.222,10597369
TL5,20200206,5.11,5.19,5.09,5.09,491332
TLGO,20200206,5.96,5.96,5.81,5.89,261548
TRE,20200206,21.52,21.66,21.18,21.28,102274
TRG,20200206,0.201,0.205,0.192,0.193,352857
TUB,20200206,2.61,2.63,2.54,2.54,203814
UBS,20200206,0.0074,0.0074,0.007,0.0074,17949400
UNI,20200206,0.903,0.9235,0.903,0.9065,906387
VER,20200206,0.0029,0.0029,0.0028,0.0029,36735300
VID,20200206,95.8,98.2,95.8,97.6,13993
VIS,20200206,50.3,50.3,49.18,49.18,74831
VOC,20200206,1.17,1.17,1.145,1.15,25757
VOZ,20200206,4.1,4.1,4.1,4.1,2000
YAC1,20200206,1.1,1.1,1.1,1.1,45530
YATO,20200206,11.1,11.1,11,11,479
YCOR,20200206,8.8,8.8,8.8,8.7,5
YHSP,20200206,5.7,5.7,5.7,5.7,400
YORE,20200206,1,1,1,1,4952
YVBA,20200206,14,14,14,14,358
YVIV,20200206,1.14,1.14,1.14,1.14,4347
YZBL,20200206,1.24,1.24,1.24,1.24,500
ZOT,20200206,6.925,7.055,6.88,7.055,581413