A3M,20200207,3.1,3.104,3.036,3.058,453671
ABG,20200207,0.02,0.0202,0.0189,0.0198,8178183
ABGB,20200207,0.01,0.0101,0.0098,0.0098,48910789
ACS,20200207,30,30.52,29.95,30.52,963948
ACX,20200207,9.64,9.652,9.356,9.414,511887
ADL,20200207,1.8,1.81,1.71,1.74,5388
ADNOIB,20200207,1882,1882,1882,1882,36
ADX,20200207,2.45,2.546,2.4,2.508,3164030
ADZ,20200207,6.4,6.48,6.3,6.46,7666
AEDAS,20200207,20.8,20.8,20.1,20.3,18977
AENA,20200207,169.6,170.05,168.55,169.15,113227
AGIL,20200207,3.96,4,3.96,4,5790
AI,20200207,0.0804,0.0816,0.0802,0.0802,786541
AIR,20200207,136.92,137.9,136.5,136.96,5962
ALB,20200207,45.9,46,45.25,45.6,13772
ALM,20200207,13.72,13.79,13.35,13.35,497962
ALNT,20200207,15.6,15.6,15.35,15.35,4496
AMP,20200207,0.264,0.265,0.253,0.258,5177339
AMS,20200207,74.66,74.68,72.94,73.32,632668
ANA,20200207,105,107.8,104.7,107.8,102336
APAM,20200207,31.17,31.48,30.81,31.21,3373
APPS,20200207,10.84,10.85,10.63,10.8,101890
ARM,20200207,11.8,11.9,11.8,11.8,5096
ATRY,20200207,4.82,4.96,4.8,4.8,15142
AZK,20200207,6.2,6.22,6,6.04,15185
BAIN,20200207,2.8,2.8,2.8,2.74,93
BBVA,20200207,5.08,5.23,5.071,5.227,26928013
BDL,20200207,106,106,106,105.5,27
BIO,20200207,1.356,1.356,1.272,1.318,335701
BKIA,20200207,1.6985,1.715,1.681,1.715,5438001
BKT,20200207,6.114,6.152,6.062,6.15,1743599
BKY,20200207,0.1304,0.1304,0.1276,0.129,2752514
BME,20200207,34.32,34.68,34.26,34.5,405147
CABK,20200207,2.86,2.911,2.853,2.911,21003245
CAF,20200207,40.7,40.95,40.05,40.35,18787
CASH,20200207,1.548,1.548,1.49,1.49,935603
CBAV,20200207,12.95,12.95,12.85,13.15,226
CCEP,20200207,48.7,49.3,48.3,49.2,1235
CDR,20200207,2.7,2.905,2.66,2.84,28451
CEV,20200207,8.4,8.4,8.4,8.4,60
CIE,20200207,20.04,20.04,19.2,19.52,459205
CLNX,20200207,45.4,45.58,45.04,45.37,572023
CLR,20200207,1.83,1.9,1.83,1.9,18267
COL,20200207,12.37,12.73,12.35,12.73,813997
COM,20200207,0.4,0.6,0.4,0.474,461851
DIA,20200207,0.0961,0.0979,0.091,0.0915,13286923
DOM,20200207,3.7,3.71,3.575,3.7,395041
EBI,20200207,0.172,0.172,0.172,0.172,4000
EBRO,20200207,18.72,18.86,18.26,18.43,71746
ECR,20200207,2.63,2.722,2.628,2.7,577408
EDR,20200207,4.93,4.98,4.87,4.98,95530
EEP,20200207,0.615,0.615,0.615,0.615,100
EKT,20200207,8.23,8.29,8.18,8.2,39543
ELE,20200207,25,25.2,24.92,24.99,779086
ELZ,20200207,0.8,1.05,0.77,0.81,1033739
ENC,20200207,3.904,3.904,3.802,3.822,1479875
ENG,20200207,24.59,24.89,24.48,24.85,1002610
ENO,20200207,9.9,9.98,9.78,9.98,9710
EWT,20200207,0.1655,0.167,0.155,0.164,617266
EZE,20200207,0.4,0.405,0.395,0.397,699381
FACE,20200207,5.16,5.58,5.1,5.5,388173
FAE,20200207,5.02,5.06,4.96,5,361747
FCC,20200207,11.5,11.5,11.36,11.46,27080
FDR,20200207,11,11.46,10.98,11.46,42077
FER,20200207,29,29.01,28.63,28.96,1069138
GALQ,20200207,1.695,1.695,1.65,1.655,73816
GAM,20200207,15.53,15.74,15,15.19,2613385
GAS,20200207,23.93,24.05,23.71,23.95,1067561
GCO,20200207,30.25,30.7,30.25,30.65,25401
GEST,20200207,3.632,3.632,3.43,3.452,1945126
GIGA,20200207,6.6,6.6,6.6,6.68,339
GRE,20200207,15.35,16.2,15.2,16.05,141483
GRF,20200207,31.71,31.86,31.54,31.75,416441
GRF.P,20200207,21.55,21.75,21.45,21.45,89305
GRI,20200207,1.83,1.83,1.74,1.74,2804
GRN,20200207,9.35,10.1,9.35,9.55,20053
GSJ,20200207,6.67,6.72,6.56,6.63,56417
HLZ,20200207,8.9,9.15,8.9,9.1,17566
HOME,20200207,10.04,10.06,9.93,10,35468
IAG,20200207,7.316,7.316,7.15,7.182,1197262
IBE,20200207,10.325,10.5,10.275,10.275,16000886
IBG,20200207,25.6,25.6,25.4,25.5,659
IDR,20200207,11.06,11.06,10.84,11.02,311336
ISUR,20200207,10.5,10.7,10.5,10.5,1564
ITX,20200207,31.89,31.95,31.62,31.89,2080837
IZER,20200207,4.4,4.4,4.4,4.4,11069
KOM,20200207,3.14,3.14,3.14,3.14,506
LBK,20200207,0.3198,0.3198,0.3102,0.3154,4725139
LGT,20200207,13.5,13.5,13.15,13.2,2109
LLN,20200207,1.57,1.64,1.57,1.64,49829
LOG,20200207,19.95,20.28,19.63,20.28,170449
LRE,20200207,6.81,6.82,6.74,6.75,172934
MAP,20200207,2.383,2.397,2.369,2.393,2574704
MAS,20200207,19.23,19.31,18.95,19.2,517394
MCM,20200207,15.02,15.14,14.94,14.96,5563
MDF,20200207,0.331,0.356,0.325,0.334,1323347
MED,20200207,1.2,1.2,1.2,1.2,5820
MEL,20200207,7.49,7.49,7.325,7.4,542445
MONI,20200207,0.174,0.174,0.168,0.168,29410
MRL,20200207,12.96,13,12.88,12.91,803106
MTB,20200207,1.7,1.75,1.69,1.75,1400
MTS,20200207,15.942,16.314,15.712,16.314,769107
MVC,20200207,9.21,9.29,9.11,9.2,47364
NBI,20200207,4.2,4.2,4.2,4.2,104
NEA,20200207,5.34,5.42,5.22,5.42,15196
NHH,20200207,5.14,5.28,5.14,5.22,4895
NTH,20200207,2.22,2.315,2.2,2.21,51876
NTX,20200207,1.38,1.38,1.38,1.38,100
NXT,20200207,0.764,0.764,0.76,0.762,35302
NYE,20200207,0.0086,0.0087,0.008,0.0085,36773653
OHL,20200207,1.179,1.186,1.116,1.1335,3706384
OLE,20200207,0.0188,0.029,0.0186,0.0242,153859067
ORY,20200207,3.105,3.13,3.09,3.095,150733
PHM,20200207,4.676,4.708,4.56,4.668,1669448
PRM,20200207,11.85,11.85,11.5,11.55,11994
PRS,20200207,1.31,1.33,1.294,1.294,191104
PSG,20200207,3.874,3.936,3.78,3.824,923270
PVA,20200207,0.3715,0.39,0.3715,0.38,29773
QBT,20200207,1.084,1.1,1.054,1.054,281229
R4,20200207,6.7,6.78,6.68,6.7,804
RBT,20200207,2.98,2.98,2.98,2.98,5000
RDM,20200207,0.795,0.795,0.769,0.782,44009
REE,20200207,17.99,18.17,17.975,18.16,1641515
REN,20200207,3.2,3.2,3.09,3.1,7868
REP,20200207,12.83,12.83,12.71,12.755,4288577
RIO,20200207,4.16,4.24,3.98,4.24,9670
RJF,20200207,2.51,2.55,2.48,2.51,32099
RLIA,20200207,0.896,0.906,0.896,0.898,10174
ROVI,20200207,26,26.3,25.7,26.2,50379
SAB,20200207,0.8402,0.845,0.8266,0.845,32891570
SAN,20200207,3.812,3.859,3.793,3.859,39140601
SCYR,20200207,2.586,2.6,2.554,2.6,1737479
SLR,20200207,8.545,9.2,8.49,8.92,1103206
SNC,20200207,0.053,0.0556,0.0521,0.0523,469362
SPK,20200207,13.9,14.56,13.8,14.4,103163
SPS,20200207,0.461,0.483,0.45,0.452,77209
TEF,20200207,6.208,6.231,6.186,6.216,8541345
TL5,20200207,5.124,5.134,5.01,5.106,473500
TLGO,20200207,5.87,5.94,5.82,5.94,228112
TRE,20200207,21.44,21.86,21.26,21.8,217052
TRG,20200207,0.193,0.1996,0.1924,0.1958,156128
TUB,20200207,2.575,2.575,2.43,2.485,196989
UBS,20200207,0.0072,0.0074,0.007,0.007,3759500
UNI,20200207,0.919,0.9335,0.903,0.9335,1244719
VER,20200207,0.0029,0.0029,0.0028,0.0028,15436000
VID,20200207,97.5,97.5,96.3,96.9,5700
VIS,20200207,49.2,49.34,47.8,48.9,102503
VOC,20200207,1.14,1.19,1.14,1.19,13682
VOZ,20200207,4.2,4.2,4.2,4.2,345
YAC1,20200207,1.1,1.1,1.1,1.1,98345
YDOM,20200207,2.26,2.26,2.26,2.26,238095
YEIS,20200207,10.5,10.5,10.5,10.5,200
YHSP,20200207,5.7,5.7,5.7,5.7,400
YMEI,20200207,38,38.4,38,38,225
YMHRE,20200207,5.15,5.15,5.15,5.15,200
YORE,20200207,1,1,1,1,4952
YTAN,20200207,9.9,9.9,9.9,9.9,508
YVBA,20200207,14,14,14,14,358
YVIT,20200207,14.1,14.1,14.1,14.1,710
YVIV,20200207,1.14,1.14,1.14,1.14,4347
ZOT,20200207,7.01,7.015,6.915,6.98,487701