A3M,20200217,3.15,3.214,3.15,3.208,330147
ABG,20200217,0.0196,0.02,0.0196,0.0198,4878715
ABGB,20200217,0.0099,0.01,0.0098,0.0098,53826561
ACS,20200217,31.6,32,31.41,32,871644
ACX,20200217,9.34,9.586,9.34,9.412,657803
ADL,20200217,1.775,1.945,1.75,1.91,35265
ADNOIB,20200217,1928,1928,1928,1928,37
ADX,20200217,2.53,2.54,2.46,2.492,1178214
ADZ,20200217,6.42,6.44,6.3,6.4,2367
AEDAS,20200217,20.9,20.9,20.55,20.65,12688
AENA,20200217,167.95,168.45,167.6,167.85,62468
AGIL,20200217,3.98,4.02,3.96,4.02,3680
AI,20200217,0.08,0.08,0.0785,0.0792,531486
AIR,20200217,129.08,131.5,127.34,130.8,8301
ALB,20200217,46.4,46.4,45.85,45.85,5080
ALC,20200217,22.6,22.6,22.6,22.2,1
ALM,20200217,13.31,13.41,13.22,13.3,179133
ALNT,20200217,15.3,15.3,15.25,15.3,3006
AMP,20200217,0.275,0.276,0.272,0.274,841645
AMS,20200217,72.98,73.22,72.32,72.96,459619
ANA,20200217,110.2,111.8,109.9,111.3,57196
APAM,20200217,32.98,32.98,31.8,32.17,1290
APPS,20200217,10.67,10.74,10.55,10.61,116775
ARM,20200217,12.4,12.9,12.4,12.6,15177
ATRY,20200217,5.1,5.25,5.1,5.2,14839
AZK,20200217,6,6.06,5.96,5.96,8407
BAIN,20200217,2.9,2.9,2.9,2.9,10500
BBVA,20200217,5.248,5.268,5.205,5.228,10157984
BDL,20200217,109,110,109,110,1802
BIO,20200217,1.302,1.308,1.27,1.298,220683
BKIA,20200217,1.6935,1.713,1.691,1.712,3572494
BKT,20200217,6.304,6.322,6.278,6.316,1260867
BKY,20200217,0.1154,0.1194,0.113,0.115,3327735
BME,20200217,34.84,34.92,34.74,34.82,106622
CABK,20200217,2.816,2.832,2.797,2.811,9658124
CAF,20200217,41.8,43.1,41.75,42.9,57144
CASH,20200217,1.566,1.566,1.516,1.516,229837
CBAV,20200217,13,13,13,13,24
CCEP,20200217,51,51,50.8,50.9,1034
CDR,20200217,2.62,2.69,2.555,2.685,14620
CIE,20200217,19.95,20.34,19.95,20,258476
CLNX,20200217,47.47,47.56,46.65,47.41,369978
CLR,20200217,1.77,1.77,1.76,1.76,6150
COL,20200217,13.2,13.23,12.99,13,417201
COM,20200217,0.39,0.396,0.38,0.384,13300
DIA,20200217,0.0919,0.0988,0.091,0.0982,18611143
DOM,20200217,3.83,3.85,3.75,3.825,148327
EBI,20200217,0.159,0.173,0.159,0.173,14509
EBRO,20200217,18.45,18.53,18.22,18.36,27250
ECR,20200217,2.8,2.828,2.724,2.74,390479
EDR,20200217,5.3,5.46,5.23,5.4,258458
EKT,20200217,8.31,8.48,8.31,8.38,45403
ELE,20200217,25.22,25.46,25.09,25.46,1064726
ELZ,20200217,1.15,1.29,1.15,1.25,486184
ENC,20200217,3.73,3.782,3.702,3.764,1614306
ENG,20200217,25.54,25.61,25.37,25.51,735482
ENO,20200217,9.9,10,9.88,9.9,14631
EWT,20200217,0.1625,0.18,0.158,0.165,729373
EZE,20200217,0.36,0.37,0.36,0.3675,481990
FACE,20200217,7.74,8.52,7.74,8.48,449177
FAE,20200217,4.91,4.91,4.81,4.835,290574
FCC,20200217,11.88,11.9,11.7,11.9,25364
FDR,20200217,12.74,13.7,12.58,13.5,146926
FER,20200217,29.91,30.25,29.83,30.25,911912
GALQ,20200217,1.83,1.89,1.83,1.83,178321
GAM,20200217,15.585,15.64,15.36,15.63,820923
GAS,20200217,24,24.2,23.85,24.18,983881
GCO,20200217,30.45,30.7,30.45,30.7,40136
GEST,20200217,3.65,3.774,3.642,3.718,803098
GIGA,20200217,6,6.06,5.82,6.06,17792
GRE,20200217,17.05,18,17,17.45,89903
GRF,20200217,33.19,33.26,32.91,33.12,325995
GRF.P,20200217,22.8,22.8,22.5,22.7,120342
GRI,20200217,1.75,1.75,1.75,1.75,2368
GRN,20200217,10.8,10.8,10.4,10.5,3759
GSJ,20200217,6.31,6.45,6.24,6.36,44422
HLZ,20200217,9.49,9.49,9.44,9.44,6451
HOME,20200217,10.35,10.36,10.3,10.36,10388
IAG,20200217,7.72,7.74,7.646,7.694,1155558
IBE,20200217,10.86,11.065,10.83,11.06,9999624
IBG,20200217,25.5,25.9,25.5,25.7,160
IDR,20200217,10.99,11.01,10.86,10.96,268849
ISUR,20200217,10.2,10.4,9.92,10.3,2729
ITX,20200217,31.5,31.57,31.24,31.48,1423429
IZER,20200217,4.5,4.5,4.5,4.5,1100
KOM,20200217,3.6,3.6,3.6,3.6,274
LBK,20200217,0.3182,0.3182,0.3136,0.318,1720926
LGT,20200217,13.5,13.5,13.45,13.3,166
LLN,20200217,1.57,1.57,1.51,1.51,31483
LOG,20200217,20.52,20.6,20.38,20.54,61605
LRE,20200217,7.21,7.3,7.15,7.28,214173
MAP,20200217,2.42,2.425,2.388,2.388,2557987
MAS,20200217,18.23,18.24,17.96,18.15,482402
MCM,20200217,15.06,15.28,15.06,15.16,4708
MDF,20200217,0.31,0.333,0.31,0.315,1140100
MED,20200217,1.22,1.22,1.22,1.22,3265
MEL,20200217,7.575,7.595,7.44,7.485,329332
MONI,20200217,0.137,0.137,0.131,0.131,100001
MRL,20200217,13.36,13.36,13.27,13.3,411074
MTB,20200217,1.75,1.755,1.69,1.69,14080
MTS,20200217,16.106,16.202,15.908,15.97,350899
MVC,20200217,9.61,9.68,9.33,9.62,12014
NBI,20200217,4.04,4.06,4.04,4.04,822
NEA,20200217,5.36,5.4,5.26,5.4,3811
NHH,20200217,5.16,5.175,5.14,5.16,11284
NTH,20200217,2.18,2.3,2.165,2.27,122567
NTX,20200217,1.39,1.39,1.39,1.38,75
NXT,20200217,0.762,0.762,0.748,0.76,66156
NYE,20200217,0.0091,0.0101,0.0091,0.0095,75985735
OHL,20200217,1.135,1.136,1.112,1.122,1043577
OLE,20200217,0.035,0.037,0.0314,0.0342,46465423
ORY,20200217,3.02,3.18,2.98,3.075,284082
PHM,20200217,4.914,4.98,4.79,4.876,1545147
PRM,20200217,11.6,11.8,11.35,11.35,11554
PRS,20200217,1.374,1.438,1.374,1.43,168858
PSG,20200217,3.84,3.878,3.8,3.828,772686
PVA,20200217,0.38,0.38,0.37,0.37,37020
QBT,20200217,1.008,1.038,1,1.026,295126
R4,20200217,6.78,6.78,6.62,6.72,4043
RBT,20200217,3.2,3.2,3.2,3.2,1470
RDM,20200217,0.748,0.84,0.748,0.77,107643
REE,20200217,19.015,19.135,18.985,19.075,964276
REN,20200217,3.1,3.12,3.1,3.12,5660
REP,20200217,12.565,12.65,12.515,12.525,4998828
RJF,20200217,2.43,2.47,2.43,2.47,4830
RLIA,20200217,0.892,0.9,0.887,0.887,132265
ROVI,20200217,26.9,26.9,25.8,26.1,53590
SAB,20200217,0.856,0.862,0.852,0.862,12568631
SAN,20200217,3.9385,3.964,3.932,3.953,22949357
SCYR,20200217,2.674,2.686,2.628,2.686,2357495
SLR,20200217,9.59,9.795,9.465,9.665,504098
SPK,20200217,15.04,15.7,14.96,15.4,66082
SPS,20200217,0.48,0.48,0.478,0.48,2499
TEF,20200217,6.276,6.39,6.261,6.383,12078567
TL5,20200217,5.086,5.252,5.062,5.132,943643
TLGO,20200217,6.14,6.3,6.1,6.29,286352
TRE,20200217,22.06,22.48,22.04,22.1,65870
TRG,20200217,0.2,0.204,0.1992,0.203,224030
TUB,20200217,2.685,2.685,2.6,2.6,75048
UBS,20200217,0.0072,0.0074,0.007,0.007,14469400
UNI,20200217,0.96,0.9645,0.9465,0.949,315379
VER,20200217,0.0027,0.0028,0.0027,0.0027,5091000
VID,20200217,97,97.9,96.9,96.9,8778
VIS,20200217,50.8,50.9,50.35,50.6,40622
VOC,20200217,1.14,1.16,1.12,1.14,313791
VOZ,20200217,4,4,4,4,1000
YAC1,20200217,1.12,1.13,1.12,1.12,4504
YDOM,20200217,2.24,2.24,2.24,2.24,2215
YOVA,20200217,12.2,12.2,12.2,12.2,600
YQPQ,20200217,1.04,1.04,1.04,1.04,5000
YTRA,20200217,10,10,10,10,500
ZOT,20200217,7.135,7.17,7.07,7.07,193529