A3M,20200213,3.13,3.13,3.06,3.118,293540
ABG,20200213,0.0198,0.0202,0.0198,0.0201,2284010
ABGB,20200213,0.0103,0.0103,0.0101,0.0102,61203094
ACS,20200213,31.55,31.83,31.22,31.78,792774
ACX,20200213,9.422,9.47,9.25,9.252,697658
ADL,20200213,1.82,1.82,1.76,1.82,4690
ADNOIB,20200213,1912,1912,1912,1912,35
ADX,20200213,2.58,2.59,2.47,2.532,1696550
ADZ,20200213,6.32,6.38,6.32,6.44,205
AEDAS,20200213,20.75,21.05,20.55,20.7,20524
AENA,20200213,168,168.6,165.65,166.5,109029
AGIL,20200213,3.98,4,3.98,4,14611
AI,20200213,0.083,0.083,0.0771,0.0792,3178004
AIR,20200213,134.38,138.2,132,132.56,11700
ALB,20200213,45.8,46.4,45.6,46.35,8537
ALC,20200213,22.6,22.6,22.6,22.2,1
ALM,20200213,13.42,13.6,13.3,13.6,343733
ALNT,20200213,15.2,15.45,15.2,15.2,1219
AMP,20200213,0.274,0.274,0.2675,0.271,1567945
AMS,20200213,73.78,73.88,71.84,73.24,760811
ANA,20200213,109.9,110.5,107.6,109,91468
APAM,20200213,30.52,31.85,30.52,31.49,1358
APPS,20200213,10.9,10.98,10.66,10.77,130241
ARM,20200213,11.9,11.9,11.9,12,13
ATRY,20200213,5,5.1,5,5,31822
AZK,20200213,6.02,6.14,5.98,6,5563
BAIN,20200213,2.8,2.8,2.8,2.8,609
BBVA,20200213,5.28,5.305,5.192,5.298,21041437
BDL,20200213,106,106.5,106,106.5,22
BIO,20200213,1.31,1.31,1.26,1.28,315718
BKIA,20200213,1.7075,1.718,1.68,1.7175,5316229
BKT,20200213,6.208,6.296,6.184,6.292,2298469
BKY,20200213,0.122,0.1274,0.1186,0.1192,6203869
BME,20200213,34.42,34.88,34.22,34.88,129977
CABK,20200213,2.853,2.871,2.8,2.868,12962930
CAF,20200213,41.25,41.4,40.9,41.1,23358
CASH,20200213,1.5,1.516,1.5,1.506,349422
CBAV,20200213,12.95,12.95,12.75,13,200
CCEP,20200213,49.45,51.1,48.3,50.3,7966
CDR,20200213,2.655,2.735,2.62,2.635,14792
CEV,20200213,8.05,8.05,8.05,8.05,663
CIE,20200213,20.42,20.42,19.64,19.89,285952
CLNX,20200213,46.12,46.49,45.9,46.13,443954
CLR,20200213,1.85,1.85,1.8,1.8,8450
COL,20200213,13.04,13.08,12.9,13.08,388375
COM,20200213,0.45,0.45,0.426,0.426,32658
DIA,20200213,0.092,0.0935,0.0862,0.0881,19778707
DOM,20200213,3.825,3.85,3.705,3.785,174221
EAT,20200213,10.52,10.52,10.52,11.3,90
EBI,20200213,0.172,0.2,0.164,0.164,607926
EBRO,20200213,18.6,18.61,18.35,18.35,44766
ECR,20200213,2.74,2.85,2.648,2.85,667342
EDR,20200213,5.06,5.17,5.02,5.1,72957
EEP,20200213,0.6,0.6,0.6,0.6,700
EKT,20200213,8.54,8.54,8.35,8.36,39197
ELE,20200213,24.97,25.14,24.78,24.98,671608
ELZ,20200213,1.05,1.26,1.02,1.1,1377485
ENC,20200213,3.826,3.828,3.686,3.762,3155036
ENG,20200213,25.18,25.38,25.11,25.18,895898
ENO,20200213,9.8,9.96,9.8,9.96,10690
EWT,20200213,0.1485,0.22,0.143,0.17,4219707
EZE,20200213,0.3755,0.38,0.3615,0.37,716672
FACE,20200213,6.86,7.38,6.84,7.28,425307
FAE,20200213,5,5.04,4.96,5.03,214376
FCC,20200213,11.74,11.84,11.6,11.72,32088
FDR,20200213,12.38,12.4,12.2,12.3,63401
FER,20200213,29.52,29.67,29.3,29.49,960665
GALQ,20200213,1.865,1.865,1.805,1.85,174596
GAM,20200213,15.465,15.6,15.2,15.585,1046889
GAS,20200213,23.59,23.75,23.24,23.45,1053815
GCO,20200213,30.55,30.65,30.4,30.5,25463
GEST,20200213,3.68,3.684,3.584,3.61,888948
GIGA,20200213,6.66,6.66,6.26,6.3,3096
GRE,20200213,16.3,16.4,15.8,16.1,32670
GRF,20200213,32.43,33.02,32.37,32.98,529349
GRF.P,20200213,22.05,22.5,21.95,22.5,98201
GRI,20200213,1.77,1.77,1.75,1.75,5213
GRN,20200213,10.8,11.6,10.8,11.1,17403
GSJ,20200213,6.38,6.42,6.22,6.28,144745
HLZ,20200213,9.18,9.35,9.18,9.29,15996
HOME,20200213,10.51,10.51,9.935,10.01,31420
IAG,20200213,7.534,7.588,7.442,7.558,1361826
IBE,20200213,10.43,10.595,10.365,10.59,11115268
IBG,20200213,25.7,25.9,25.5,26,486
IDR,20200213,11.26,11.26,10.88,10.93,675904
ISUR,20200213,10.4,10.4,9.8,9.92,1019
ITX,20200213,31.45,31.46,30.73,31.25,2521763
IZER,20200213,4.48,4.5,4.48,4.5,5103
KOM,20200213,3.62,3.62,3.6,3.6,2129
LBK,20200213,0.3138,0.3202,0.3138,0.32,3170923
LGT,20200213,13.35,13.5,13.25,13.5,4580
LLN,20200213,1.7,1.7,1.66,1.66,57686
LOG,20200213,20.34,20.44,20.14,20.22,71201
LRE,20200213,7,7.14,7,7.13,92475
MAP,20200213,2.423,2.436,2.385,2.42,2927463
MAS,20200213,18.22,18.33,17.67,18.21,716038
MCM,20200213,15.38,15.48,15.06,15.06,18380
MDF,20200213,0.322,0.327,0.316,0.32,882003
MED,20200213,1.19,1.2,1.19,1.2,8500
MEL,20200213,7.565,7.625,7.415,7.475,470995
MONI,20200213,0.14,0.143,0.14,0.143,35467
MRL,20200213,13.25,13.3,13.03,13.15,757544
MTB,20200213,1.685,1.73,1.685,1.73,3689
MTS,20200213,16.242,16.352,15.93,16.278,672287
MVC,20200213,9.32,9.49,9.21,9.39,40321
NBI,20200213,4.08,4.08,4.08,4.08,600
NEA,20200213,5.22,5.36,5.18,5.2,8220
NHH,20200213,5.2,5.2,5.125,5.14,5594
NTH,20200213,2.18,2.285,2.18,2.19,73362
NXT,20200213,0.768,0.768,0.754,0.754,14519
NYE,20200213,0.0107,0.0107,0.0091,0.0092,107789123
OHL,20200213,1.127,1.1735,1.121,1.1605,3197601
OLE,20200213,0.044,0.047,0.0384,0.0414,76502789
ORY,20200213,3.06,3.07,2.98,3.02,201150
PHM,20200213,4.976,4.98,4.724,4.91,2329389
PRM,20200213,11.7,11.9,11.6,11.9,5136
PRO,20200213,7.8,7.8,7.8,7.8,645
PRS,20200213,1.35,1.38,1.35,1.37,57794
PSG,20200213,3.83,3.832,3.726,3.764,497494
PVA,20200213,0.3845,0.3845,0.375,0.376,52897
QBT,20200213,1.002,1.028,1.002,1.022,146289
R4,20200213,6.64,6.76,6.64,6.74,198
RBT,20200213,3.16,3.16,3.16,3.16,5100
RDM,20200213,0.782,0.782,0.772,0.772,1130
REE,20200213,18.55,18.695,18.5,18.65,1280820
REN,20200213,3.17,3.17,3.15,3.15,16322
REP,20200213,12.75,12.75,12.545,12.665,5688394
RIO,20200213,4.02,4.3,4.02,4.3,1001
RJF,20200213,2.43,2.51,2.43,2.45,38048
RLIA,20200213,0.896,0.898,0.892,0.897,89684
ROVI,20200213,27,27,26.3,26.3,16065
SAB,20200213,0.853,0.8588,0.8454,0.8578,20459102
SAN,20200213,3.9065,3.942,3.8765,3.939,45810801
SCYR,20200213,2.724,2.724,2.68,2.704,1740681
SLR,20200213,9.39,9.84,9.32,9.8,872826
SNC,20200213,0.046,0.05,0.045,0.046,5576496
SPK,20200213,14.46,14.8,14.46,14.8,64185
SPS,20200213,0.514,0.514,0.477,0.48,24484
TEF,20200213,6.295,6.313,6.195,6.234,13278539
TL5,20200213,5.114,5.116,5.014,5.064,441333
TLGO,20200213,6.1,6.11,6.01,6.06,236992
TRE,20200213,22.3,22.34,21.94,21.94,78552
TRG,20200213,0.2055,0.2055,0.195,0.201,547045
TUB,20200213,2.63,2.685,2.585,2.66,353644
UBS,20200213,0.0072,0.0074,0.0072,0.0072,3408100
UNI,20200213,0.963,0.973,0.947,0.965,1377444
VER,20200213,0.0028,0.0028,0.0027,0.0028,54772200
VID,20200213,96.6,96.6,96,96.5,5708
VIS,20200213,50.45,50.6,49.64,50.35,73085
VOC,20200213,1.185,1.185,1.14,1.17,42597
VOZ,20200213,4,4,4,4,3863
YAC1,20200213,1.11,1.11,1.11,1.11,5000
YARP,20200213,2.8,2.8,2.78,2.78,3100
YEIS,20200213,10.4,10.4,10.4,10.5,190
YGMP,20200213,61,61,61,61,437
YTRA,20200213,9.9,9.9,9.9,9.9,506
YVBA,20200213,13.9,13.9,13.9,13.9,360
ZOT,20200213,7.12,7.12,7,7.09,180991