A3M,20200218,3.21,3.23,3.17,3.174,459506
ABG,20200218,0.0204,0.0204,0.02,0.02,3592124
ABGB,20200218,0.0099,0.01,0.0097,0.0097,43023345
ACS,20200218,31.54,31.54,30.93,31.11,956721
ACS.D,20200218,0.462,0.4686,0.4615,0.464,3150573
ACX,20200218,9.34,9.34,9.13,9.13,664265
ADL,20200218,1.95,2.04,1.91,1.93,72189
ADNOIB,20200218,1915,1915,1915,1915,35
ADX,20200218,2.476,2.574,2.46,2.502,1614907
ADZ,20200218,6.3,6.3,6.26,6.3,8089
AEDAS,20200218,20.6,20.6,20.45,20.6,6018
AENA,20200218,167.05,168.4,166.7,168.15,80750
AGIL,20200218,4.06,4.1,4,4.02,7200
AI,20200218,0.0786,0.0799,0.0785,0.0785,533436
AIR,20200218,130.7,132.12,130,130.58,4194
AKI,20200218,0.189,0.194,0.1655,0.19,154779
ALB,20200218,45.8,46.2,45.8,45.9,7789
ALM,20200218,13.23,13.26,13.07,13.09,202552
ALNT,20200218,15.25,15.45,15.25,15.3,260
AMP,20200218,0.275,0.2775,0.2715,0.276,2015006
AMS,20200218,72.4,73.42,72.06,72.9,517537
ANA,20200218,111.5,114.7,111.4,114.4,107819
APAM,20200218,31.5,32.27,30.52,31.67,1964
APPS,20200218,10.55,10.66,10.5,10.55,197021
ARM,20200218,12.8,13.2,12.7,12.8,29565
ATRY,20200218,5.35,5.4,5.05,5.05,18425
AZK,20200218,5.96,6,5.96,6,3340
BAIN,20200218,3.12,3.3,3.12,3.3,1562
BBVA,20200218,5.222,5.249,5.159,5.168,14564359
BDL,20200218,110,110,108,110,29
BIO,20200218,1.276,1.3,1.266,1.28,104793
BKIA,20200218,1.7095,1.7515,1.698,1.7145,7554311
BKT,20200218,6.324,6.34,6.182,6.196,1577627
BKY,20200218,0.1148,0.1326,0.113,0.12,9337577
BME,20200218,34.76,34.9,34.7,34.88,152416
CABK,20200218,2.811,2.837,2.73,2.73,16625077
CAF,20200218,42.75,43.15,42.45,42.65,29680
CASH,20200218,1.558,1.558,1.498,1.504,462558
CBAV,20200218,12.75,13,12.75,12.75,1034
CCEP,20200218,51,51.5,51,51.4,2113
CDR,20200218,2.71,2.71,2.54,2.6,46980
CEV,20200218,8.3,8.3,8.3,8.05,97
CIE,20200218,20,20,19.57,19.57,209784
CLNX,20200218,47.21,48,47,47.89,760473
CLR,20200218,1.77,1.77,1.7,1.7,3436
COL,20200218,12.99,13.23,12.96,13.01,474877
COM,20200218,0.398,0.428,0.384,0.388,114722
DIA,20200218,0.1,0.1011,0.0941,0.0965,19569485
DOM,20200218,3.82,3.825,3.755,3.8,64204
EAT,20200218,10.58,11.48,10.58,11.3,86
EBRO,20200218,18.28,18.49,18.2,18.26,46433
ECR,20200218,2.724,2.786,2.68,2.684,405369
EDR,20200218,5.33,5.45,5.18,5.19,69668
EEP,20200218,0.59,0.59,0.59,0.59,4000
EKT,20200218,8.38,8.61,8.38,8.58,46722
ELE,20200218,25.36,25.71,25.36,25.71,1107555
ELZ,20200218,1.27,1.55,1.27,1.53,1427399
ENC,20200218,3.73,3.766,3.702,3.702,1699370
ENG,20200218,25.3,25.48,25.1,25.29,1456916
ENO,20200218,9.82,10,9.82,9.88,4166
EWT,20200218,0.166,0.19,0.166,0.176,1152461
EZE,20200218,0.3655,0.3685,0.361,0.365,443453
FACE,20200218,8.68,9.1,7.84,8.82,938847
FAE,20200218,4.81,4.85,4.8,4.815,284714
FCC,20200218,11.7,12,11.7,11.96,66548
FDR,20200218,13.14,13.22,12.82,13.1,86891
FER,20200218,30.12,30.38,30.12,30.19,594587
GALQ,20200218,1.83,1.845,1.8,1.805,193877
GAM,20200218,15.51,15.61,15.345,15.57,1103698
GAS,20200218,24.14,24.56,24.11,24.31,1099469
GCO,20200218,30.35,30.7,30.2,30.5,30196
GEST,20200218,3.702,3.702,3.584,3.606,502157
GIGA,20200218,5.9,5.96,5.66,5.74,25989
GRE,20200218,17.6,18,17.5,17.95,98321
GRF,20200218,32.96,33.48,32.88,33.48,371439
GRF.P,20200218,22.6,22.9,22.45,22.8,69433
GRI,20200218,1.75,1.75,1.75,1.75,832
GRN,20200218,10.7,10.9,10.7,10.8,2101
GSJ,20200218,6.42,6.42,6.16,6.18,76501
HLZ,20200218,9.49,9.49,9,9.1,10386
HOME,20200218,10.34,10.42,10.24,10.28,12107
IAG,20200218,7.632,7.666,7.574,7.6,1136308
IBE,20200218,10.985,11.14,10.965,11.115,12249988
IBG,20200218,25.5,25.8,25.2,25.4,741
IDR,20200218,10.86,10.86,10.73,10.74,447397
ISUR,20200218,10.3,10.3,9.94,9.96,623
ITX,20200218,31.3,31.79,31.29,31.7,2115171
IZER,20200218,4.46,4.5,4.46,4.5,4319
KOM,20200218,3.56,3.56,3.56,3.56,8882
LBK,20200218,0.317,0.323,0.3134,0.321,4566273
LGT,20200218,13.5,13.5,13.15,13.2,1308
LLN,20200218,1.52,1.52,1.52,1.52,54867
LOG,20200218,20.66,20.9,20.5,20.64,86530
LRE,20200218,7.27,7.45,7.27,7.43,152503
MAP,20200218,2.383,2.396,2.371,2.381,2158104
MAS,20200218,18.18,18.32,17.96,18.16,596360
MCM,20200218,15.28,15.28,15.06,15.06,4730
MDF,20200218,0.313,0.319,0.303,0.303,1115313
MED,20200218,1.22,1.22,1.22,1.22,3265
MEL,20200218,7.455,7.455,7.33,7.35,572692
MONI,20200218,0.131,0.137,0.131,0.137,58027
MRL,20200218,13.26,13.38,13.13,13.13,577128
MTB,20200218,1.75,1.75,1.68,1.685,4395
MTS,20200218,15.71,15.806,15.476,15.512,676170
MVC,20200218,9.62,9.62,9.42,9.46,17065
NBI,20200218,4.18,4.2,4.18,4.18,720
NEA,20200218,5.4,5.4,5.28,5.38,6270
NHH,20200218,5.07,5.18,5.07,5.14,5511
NTH,20200218,2.29,2.48,2.29,2.445,420498
NTX,20200218,1.39,1.39,1.39,1.38,120
NXT,20200218,0.76,0.76,0.748,0.748,59969
NYE,20200218,0.0097,0.0099,0.0092,0.0092,32587494
OHL,20200218,1.112,1.1385,1.096,1.096,1867725
OLE,20200218,0.0356,0.0358,0.0324,0.033,35719147
ORY,20200218,3.09,3.27,3.04,3.24,538506
PHM,20200218,4.846,4.93,4.766,4.766,2822684
PRM,20200218,11.5,11.5,11.35,11.5,4356
PRO,20200218,7.85,7.85,7.85,7.85,300
PRS,20200218,1.44,1.48,1.422,1.422,270825
PSG,20200218,3.82,3.824,3.772,3.776,580435
PVA,20200218,0.37,0.3785,0.37,0.37,25763
QBT,20200218,1.026,1.026,0.965,0.983,411415
R4,20200218,6.74,6.74,6.7,6.74,796
RBT,20200218,3.16,3.16,3.16,3.16,1600
RDM,20200218,0.762,0.762,0.759,0.759,15937
REE,20200218,19.03,19.37,19.015,19.35,1437192
REN,20200218,3.12,3.24,3.1,3.14,30883
REP,20200218,12.5,12.535,12.34,12.345,7006531
RIO,20200218,4.1,4.1,4.1,4.1,651
RJF,20200218,2.47,2.47,2.42,2.44,14756
RLIA,20200218,0.886,0.898,0.883,0.894,194988
ROVI,20200218,26.1,26.1,25.8,26.1,9910
SAB,20200218,0.861,0.9124,0.8598,0.8758,54843757
SAN,20200218,3.9455,3.9555,3.894,3.896,29756934
SCYR,20200218,2.66,2.676,2.646,2.666,1783539
SLR,20200218,9.7,9.82,9.62,9.745,478149
SPK,20200218,15.48,15.66,15.28,15.46,66128
SPS,20200218,0.472,0.49,0.451,0.457,22538
TEF,20200218,6.35,6.532,6.344,6.531,18345910
TL5,20200218,5.138,5.194,5.014,5.046,543598
TLGO,20200218,6.1,6.3,6.1,6.2,220140
TRE,20200218,22.02,22.26,21.9,21.94,129938
TRG,20200218,0.2,0.2075,0.1992,0.205,505774
TUB,20200218,2.645,2.645,2.535,2.545,150998
UBS,20200218,0.007,0.0072,0.0068,0.0072,2741500
UNI,20200218,0.9475,0.9655,0.9425,0.9635,955921
VER,20200218,0.0027,0.0028,0.0027,0.0028,8964700
VID,20200218,97.6,97.7,96.9,97.1,1635
VIS,20200218,50.7,50.75,50.1,50.65,52092
VOC,20200218,1.16,1.16,1.125,1.135,16227
VOZ,20200218,4,4,4,4,1000
YAC1,20200218,1.13,1.13,1.13,1.13,4425
YDOM,20200218,2.24,2.24,2.24,2.24,2215
YOVA,20200218,12.2,12.2,12.2,12.2,600
YQPQ,20200218,1.04,1.04,1.04,1.04,5000
YVIT,20200218,14.1,14.1,14.1,14.1,1000
ZOT,20200218,7.01,7.125,7.01,7.095,179391