A3M,20200211,3.058,3.088,3.03,3.052,269540
ABG,20200211,0.0195,0.0199,0.0195,0.0198,3049088
ABGB,20200211,0.0099,0.0099,0.0096,0.0098,62038435
ACS,20200211,30.76,31.64,30.31,31.52,1302689
ACX,20200211,9.42,9.512,9.322,9.478,660850
ADL,20200211,1.74,1.81,1.74,1.8,5347
ADNOIB,20200211,1910,1910,1910,1910,34
ADX,20200211,2.53,2.55,2.484,2.532,1278884
ADZ,20200211,6.3,6.42,6.3,6.38,1638
AEDAS,20200211,20.6,20.65,20.4,20.5,19195
AENA,20200211,169.15,169.4,168.65,169,119147
AGIL,20200211,4,4,3.96,4,22527
AI,20200211,0.0804,0.0819,0.0771,0.0819,1976640
AIR,20200211,136,138.54,136,137.68,1575
ALB,20200211,45.95,45.95,45.5,45.6,16713
ALC,20200211,23,23,22.2,22.2,433
ALM,20200211,13.96,14.01,13.8,13.85,192216
ALNT,20200211,15.25,15.4,15.1,15.2,2516
AMP,20200211,0.2585,0.2695,0.2575,0.2685,4998246
AMS,20200211,74.3,74.52,73.72,74.04,748625
ANA,20200211,108.8,109.5,107.2,109.1,88330
APAM,20200211,31.39,32.02,29.86,31.91,3284
APPS,20200211,10.65,10.83,10.55,10.75,102601
ARM,20200211,11.9,12.1,11.9,11.9,18774
ATRY,20200211,4.94,4.94,4.8,4.82,58733
AZK,20200211,6.02,6.08,6.02,6.08,5222
BAIN,20200211,2.78,2.78,2.78,2.78,8542
BBVA,20200211,5.25,5.282,5.175,5.233,17494256
BDL,20200211,108.5,108.5,108.5,105.5,10
BIO,20200211,1.332,1.34,1.31,1.318,212832
BKIA,20200211,1.7085,1.7105,1.6465,1.676,8971129
BKT,20200211,6.19,6.208,6.106,6.162,1760697
BKY,20200211,0.124,0.1248,0.117,0.12,5852416
BME,20200211,34.42,34.74,34.42,34.7,138816
CABK,20200211,2.94,2.942,2.764,2.764,28491275
CAF,20200211,41,41.45,40.75,41.15,34757
CASH,20200211,1.49,1.49,1.466,1.48,373601
CBAV,20200211,13,13,13,13,39
CCEP,20200211,49.2,49.3,48.9,49.2,2891
CDR,20200211,2.75,2.75,2.66,2.7,9315
CEV,20200211,8.15,8.15,8.15,8.4,59
CIE,20200211,19.53,19.75,19.12,19.7,288863
CLNX,20200211,45.82,46.85,45.64,45.97,645940
CLR,20200211,1.84,1.84,1.77,1.77,7480
COL,20200211,12.9,13.06,12.78,13.03,582545
COM,20200211,0.46,0.484,0.42,0.46,110829
DIA,20200211,0.0889,0.0889,0.084,0.086,13094544
DOM,20200211,3.79,3.825,3.675,3.8,428456
EBI,20200211,0.156,0.172,0.156,0.172,109825
EBRO,20200211,18.55,18.75,18.55,18.7,83888
ECR,20200211,2.86,2.89,2.818,2.828,671653
EDR,20200211,5.17,5.17,5.06,5.12,113286
EEP,20200211,0.6,0.6,0.6,0.6,1203
EKT,20200211,8.21,8.41,8.2,8.36,111189
ELE,20200211,25.15,25.18,24.88,25.11,697500
ELZ,20200211,0.71,0.89,0.66,0.835,435122
ENC,20200211,3.9,3.928,3.84,3.918,1507453
ENG,20200211,24.9,25.15,24.75,25.04,836757
ENO,20200211,10,10,9.78,9.78,17926
EWT,20200211,0.154,0.166,0.139,0.1525,1431353
EZE,20200211,0.38,0.38,0.358,0.367,2035921
FACE,20200211,6.22,6.38,5.74,6.26,427105
FAE,20200211,4.98,5.08,4.955,5,385705
FCC,20200211,11.7,11.8,11.4,11.8,75316
FDR,20200211,11.6,12.04,11.28,12.04,139593
FER,20200211,29.25,29.71,29.25,29.68,767626
GALQ,20200211,1.73,1.865,1.71,1.865,221390
GAM,20200211,15.27,15.735,15.27,15.735,1923689
GAS,20200211,23.79,23.8,23.5,23.59,1088077
GCO,20200211,30.25,30.45,30,30.2,64813
GEST,20200211,3.45,3.474,3.384,3.42,821591
GIGA,20200211,6.66,6.7,6.54,6.54,4637
GRE,20200211,15.75,15.95,15.75,15.85,11969
GRF,20200211,32.2,32.61,32.1,32.59,621997
GRF.P,20200211,21.8,22.05,21.75,21.85,134709
GRI,20200211,1.67,1.69,1.67,1.69,3185
GRN,20200211,10.5,11.4,10.4,10.7,30424
GSJ,20200211,6.6,6.72,6.6,6.69,51804
HLZ,20200211,9.15,9.17,9,9.17,27817
HOME,20200211,9.99,10.03,9.7,9.875,24286
IAG,20200211,7.3,7.486,7.296,7.452,2166570
IBE,20200211,10.395,10.51,10.34,10.505,11765993
IBG,20200211,25.5,26,25.1,26,1641
IDR,20200211,11.03,11.26,10.95,11.26,510288
ISUR,20200211,10,10.5,10,10.4,1041
ITX,20200211,31.92,32.02,31.79,32,1885538
IZER,20200211,4.4,4.44,4.4,4.44,8513
KOM,20200211,3.26,3.26,3.24,3.26,8285
LBK,20200211,0.3072,0.3118,0.3032,0.3106,5273446
LGT,20200211,13.5,13.55,13.5,13.5,1757
LLN,20200211,1.64,1.64,1.6,1.6,79317
LOG,20200211,20.44,20.46,20.18,20.4,158439
LRE,20200211,6.9,7.05,6.81,6.97,200813
MAP,20200211,2.4,2.412,2.372,2.404,3044108
MAS,20200211,19.32,19.39,18.44,18.5,1166125
MCM,20200211,15.56,15.56,15.12,15.24,22878
MDF,20200211,0.315,0.319,0.291,0.315,2650777
MED,20200211,1.19,1.19,1.19,1.19,4202
MEL,20200211,7.425,7.525,7.39,7.51,322154
MONI,20200211,0.15,0.15,0.149,0.149,90043
MRL,20200211,13.04,13.18,12.94,13.16,599801
MTB,20200211,1.67,1.72,1.64,1.66,21665
MTS,20200211,16.612,16.84,16.45,16.616,678434
MVC,20200211,9.11,9.3,9.04,9.26,35062
NBI,20200211,4.04,4.18,4.04,4.18,5277
NEA,20200211,5.34,5.4,5.28,5.28,9402
NHH,20200211,5.11,5.165,5.11,5.11,9241
NTH,20200211,2.27,2.27,2.2,2.2,6273
NXT,20200211,0.76,0.764,0.75,0.764,96371
NYE,20200211,0.0084,0.0135,0.0083,0.012,331450990
OHL,20200211,1.107,1.127,1.086,1.1155,2207731
OLE,20200211,0.042,0.0664,0.042,0.0474,387203823
ORY,20200211,3.1,3.135,3.05,3.095,140361
PHM,20200211,4.766,4.95,4.746,4.912,2954258
PRM,20200211,11.7,11.8,11.6,11.75,2233
PRS,20200211,1.328,1.346,1.31,1.33,140099
PSG,20200211,3.872,3.872,3.79,3.842,893813
PVA,20200211,0.371,0.385,0.371,0.373,69949
QBT,20200211,1.004,1.03,0.984,1.028,336585
R4,20200211,6.7,6.76,6.7,6.76,1437
RBT,20200211,2.98,3.1,2.98,3.1,8550
RDM,20200211,0.776,0.786,0.774,0.784,1411
REE,20200211,18.36,18.535,18.265,18.495,1491192
REN,20200211,3.08,3.11,3.08,3.1,36120
REP,20200211,12.68,12.75,12.61,12.745,5036331
RIO,20200211,4.12,4.12,4.12,4.24,24
RJF,20200211,2.41,2.47,2.41,2.46,7299
RLIA,20200211,0.896,0.905,0.893,0.903,78340
ROVI,20200211,26.5,26.5,26.2,26.5,25176
SAB,20200211,0.854,0.855,0.8314,0.8398,26525312
SAN,20200211,3.853,3.87,3.8125,3.87,34082184
SCYR,20200211,2.656,2.726,2.644,2.724,2388438
SLR,20200211,9.03,9.115,8.86,9.04,567768
SNC,20200211,0.0491,0.0491,0.045,0.046,6140006
SPK,20200211,14.74,14.8,14.36,14.4,55621
SPS,20200211,0.46,0.481,0.46,0.47,9270
TEF,20200211,6.2,6.231,6.161,6.17,9049272
TL5,20200211,5.138,5.138,4.98,4.982,630628
TLGO,20200211,5.97,6.02,5.92,6.01,337967
TRE,20200211,21.26,21.72,21.16,21.72,184877
TRG,20200211,0.1962,0.205,0.196,0.205,467179
TUB,20200211,2.6,2.63,2.55,2.63,323904
UBS,20200211,0.0072,0.0074,0.007,0.0074,17816500
UNI,20200211,0.957,0.9595,0.936,0.9595,984389
VER,20200211,0.0028,0.0028,0.0026,0.0028,94319400
VID,20200211,96,97.1,95.9,96.6,15575
VIS,20200211,50,50.45,49.7,50.45,76944
VOC,20200211,1.195,1.195,1.14,1.16,20560
VOZ,20200211,4.1,4.1,4.1,4.1,3003
YAC1,20200211,1.11,1.11,1.11,1.11,4505
YARP,20200211,2.82,2.82,2.82,2.82,556
YDOM,20200211,2.28,2.28,2.28,2.28,3940
YHSP,20200211,5.75,5.75,5.75,5.75,1043
YPARK,20200211,1.33,1.33,1.33,1.33,1100
ZOT,20200211,7.035,7.055,6.95,7.04,336558