A3M,20200214,3.12,3.172,3.102,3.146,352628
ABG,20200214,0.0205,0.0205,0.0196,0.0198,13429348
ABGB,20200214,0.0102,0.0104,0.0098,0.0099,224214625
ACS,20200214,31.88,31.96,31.26,31.26,896756
ACX,20200214,9.25,9.404,9.24,9.306,716316
ADL,20200214,1.83,1.9,1.75,1.775,42814
ADNOIB,20200214,1915,1915,1915,1915,35
ADX,20200214,2.548,2.588,2.508,2.518,1169074
ADZ,20200214,6.32,6.44,6.3,6.32,3810
AEDAS,20200214,20.7,21.15,20.6,20.65,18460
AENA,20200214,166.5,168.35,166.4,168.35,112465
AGIL,20200214,4,4,4,4,738
AI,20200214,0.0792,0.0801,0.0781,0.079,651834
AIR,20200214,133.4,133.5,129.76,130.08,13602
ALB,20200214,45.9,46.35,45.75,45.8,12175
ALC,20200214,22.6,22.6,22.6,22.2,1
ALM,20200214,13.64,13.64,13.31,13.31,200719
ALNT,20200214,15.2,15.55,15.2,15.55,5056
AMP,20200214,0.27,0.2745,0.27,0.2745,1351351
AMS,20200214,73.42,73.68,72.64,72.84,1265966
ANA,20200214,109.4,110.3,108.9,110.3,48896
APAM,20200214,31.3,32.47,31.3,32.25,3092
APPS,20200214,10.77,10.92,10.65,10.66,162010
ARM,20200214,12.1,12.6,12.1,12.2,11644
ATRY,20200214,5,5.1,5,5.1,15440
AZK,20200214,5.98,6,5.96,6,4376
BBVA,20200214,5.308,5.313,5.233,5.243,12211223
BDL,20200214,106.5,107,106.5,106.5,19
BIO,20200214,1.3,1.328,1.284,1.302,255947
BKIA,20200214,1.72,1.731,1.6835,1.6855,4221817
BKT,20200214,6.298,6.334,6.264,6.264,1699741
BKY,20200214,0.1204,0.121,0.1166,0.1178,2642623
BME,20200214,34.88,34.98,34.64,34.98,154572
CABK,20200214,2.87,2.88,2.797,2.807,14877514
CAF,20200214,41.1,41.8,41.1,41.75,38305
CASH,20200214,1.51,1.572,1.51,1.55,723628
CBAV,20200214,13,13,12.75,13,30
CCEP,20200214,47.95,51.1,47.95,50.7,2935
CDR,20200214,2.715,2.715,2.6,2.62,20263
CIE,20200214,20.04,20.16,19.71,19.72,219443
CLNX,20200214,46.2,47.41,46.2,47.41,874157
CLR,20200214,1.85,1.85,1.8,1.8,4925
COL,20200214,13.11,13.18,12.97,13.17,451661
COM,20200214,0.43,0.43,0.388,0.388,63835
DIA,20200214,0.089,0.0934,0.0869,0.0902,13694401
DOM,20200214,3.83,3.83,3.775,3.8,198517
EBI,20200214,0.1695,0.177,0.156,0.168,292456
EBRO,20200214,18.29,18.6,18.29,18.51,63173
ECR,20200214,2.86,2.88,2.77,2.8,378801
EDR,20200214,5.01,5.29,5.01,5.27,146816
EEP,20200214,0.6,0.6,0.6,0.6,700
EKT,20200214,8.36,8.59,8.3,8.36,60173
ELE,20200214,25.07,25.22,25.02,25.1,1048196
ELZ,20200214,1.12,1.22,1.02,1.14,476808
ENC,20200214,3.772,3.798,3.662,3.686,2177421
ENG,20200214,25.26,25.63,25.26,25.63,1198694
ENO,20200214,9.96,9.96,9.8,9.86,5290
EWT,20200214,0.178,0.184,0.148,0.1625,1504343
EZE,20200214,0.3695,0.3725,0.361,0.3615,662521
FACE,20200214,7.8,7.8,7.06,7.66,543552
FAE,20200214,4.96,5,4.895,4.915,372981
FCC,20200214,11.56,11.88,11.56,11.82,50716
FDR,20200214,12.36,12.74,12.28,12.72,66401
FER,20200214,29.48,29.87,29.46,29.87,1030681
GALQ,20200214,1.83,1.95,1.825,1.86,220026
GAM,20200214,15.58,15.69,15.39,15.555,775925
GAS,20200214,23.56,23.92,23.54,23.92,1074959
GCO,20200214,30.4,30.9,30.25,30.45,45674
GEST,20200214,3.612,3.684,3.612,3.658,481610
GIGA,20200214,6.26,6.26,6,6,19049
GRE,20200214,16.05,17,16.05,16.95,80584
GRF,20200214,32.99,33.18,32.79,33.01,428738
GRF.P,20200214,22.6,22.7,22.35,22.7,120023
GRN,20200214,11.3,11.6,10.5,10.8,20530
GSJ,20200214,6.29,6.47,6.25,6.33,78798
HLZ,20200214,9.35,9.4,9.2,9.35,28887
HOME,20200214,10.09,10.35,10.08,10.35,19794
IAG,20200214,7.582,7.73,7.566,7.666,2125152
IBE,20200214,10.57,10.865,10.56,10.855,15456971
IBG,20200214,26,26,25.4,25.7,1120
IDR,20200214,10.95,11.02,10.88,10.9,608218
ISUR,20200214,10,10.25,9.96,10.1,2087
ITX,20200214,31.05,31.56,31.05,31.43,2051175
IZER,20200214,4.5,4.5,4.5,4.5,784
KOM,20200214,3.6,3.6,3.6,3.6,2298
LBK,20200214,0.318,0.321,0.3126,0.315,3099199
LGT,20200214,13.3,13.5,13.3,13.3,1071
LLN,20200214,1.65,1.65,1.65,1.65,19783
LOG,20200214,20.3,20.5,20.28,20.34,115742
LRE,20200214,7.05,7.2,7.05,7.19,99311
MAP,20200214,2.423,2.429,2.414,2.419,2692259
MAS,20200214,18.23,18.6,18.09,18.09,698308
MCM,20200214,15.06,15.22,15.06,15.08,8725
MDF,20200214,0.319,0.322,0.309,0.314,880298
MED,20200214,1.19,1.2,1.19,1.2,8500
MEL,20200214,7.505,7.61,7.505,7.53,469831
MONI,20200214,0.137,0.138,0.137,0.138,49571
MRL,20200214,13.2,13.34,13.19,13.33,728764
MTB,20200214,1.68,1.765,1.66,1.745,30571
MTS,20200214,16.256,16.29,15.99,16.006,356168
MVC,20200214,9.37,9.66,9.37,9.56,36525
NBI,20200214,4.1,4.1,4.1,4.1,1000
NEA,20200214,5.22,5.4,5.22,5.26,13462
NHH,20200214,5.1,5.185,5.04,5.1,78948
NTH,20200214,2.26,2.26,2.19,2.195,22514
NXT,20200214,0.764,0.768,0.76,0.768,10872
NYE,20200214,0.0092,0.0098,0.0089,0.0089,57736843
OHL,20200214,1.16,1.182,1.128,1.133,1915391
OLE,20200214,0.047,0.0526,0.0256,0.032,227593627
ORY,20200214,3,3.075,2.95,3.025,225139
PHM,20200214,4.91,4.98,4.85,4.874,1122507
PRM,20200214,11.85,11.9,11.45,11.8,3530
PRO,20200214,7.8,7.8,7.8,7.8,645
PRS,20200214,1.36,1.396,1.356,1.382,43206
PSG,20200214,3.732,3.834,3.732,3.822,675764
PVA,20200214,0.384,0.384,0.3735,0.3735,45914
QBT,20200214,1.028,1.068,1.018,1.018,455911
R4,20200214,6.78,6.78,6.78,6.74,10
RBT,20200214,3.2,3.2,3.2,3.2,1470
RDM,20200214,0.8,0.85,0.74,0.743,470029
REE,20200214,18.665,19.02,18.625,19.02,1408562
REN,20200214,3.12,3.12,3.11,3.11,13372
REP,20200214,12.685,12.77,12.62,12.65,3608867
RJF,20200214,2.44,2.49,2.44,2.44,20990
RLIA,20200214,0.895,0.899,0.882,0.89,145042
ROVI,20200214,26.9,26.9,26.3,26.7,11145
SAB,20200214,0.8566,0.8624,0.8516,0.8526,13068138
SAN,20200214,3.946,3.9495,3.92,3.9235,29432541
SCYR,20200214,2.7,2.738,2.676,2.694,1473708
SLR,20200214,9.9,9.95,9.52,9.62,1011004
SPK,20200214,14.84,14.96,14.6,14.96,38710
SPS,20200214,0.49,0.49,0.48,0.482,15816
TEF,20200214,6.227,6.287,6.219,6.247,8342665
TL5,20200214,5.026,5.118,5.012,5.086,625595
TLGO,20200214,6.05,6.13,6.04,6.09,179339
TRE,20200214,21.96,22.36,21.9,22.18,78185
TRG,20200214,0.2,0.205,0.1966,0.197,153104
TUB,20200214,2.685,2.685,2.615,2.645,114114
UBS,20200214,0.0074,0.0074,0.007,0.007,31398000
UNI,20200214,0.974,0.974,0.9525,0.956,734483
VER,20200214,0.0027,0.0028,0.0026,0.0027,37237300
VID,20200214,96.3,96.9,95.6,96.1,7425
VIS,20200214,50.6,50.9,50.05,50.65,58032
VOC,20200214,1.14,1.165,1.125,1.165,90026
VOZ,20200214,4,4,4,4,3863
YAC1,20200214,1.11,1.11,1.11,1.11,5000
YARP,20200214,2.8,2.8,2.78,2.78,3100
YEIS,20200214,10.4,10.4,10.4,10.5,190
YGMP,20200214,61,61,61,61,437
YTRA,20200214,10,10,10,10,500
YVBA,20200214,13.9,13.9,13.9,13.9,360
ZOT,20200214,7.09,7.16,7.015,7.13,243093