A3M,20200219,3.208,3.208,3.1,3.112,444933
ABG,20200219,0.0204,0.0204,0.0198,0.0198,3797186
ABGB,20200219,0.0098,0.0099,0.0097,0.0097,38744541
ACS,20200219,31.48,31.54,29.75,29.75,2413942
ACS.D,20200219,0.462,0.4705,0.443,0.443,10638336
ACX,20200219,9.2,9.25,9.07,9.158,530879
ADL,20200219,1.99,1.99,1.91,1.93,20361
ADNOIB,20200219,1905,1905,1905,1905,36
ADX,20200219,2.522,2.566,2.504,2.554,2718532
ADZ,20200219,6.28,6.28,6.24,6.26,1491
AEDAS,20200219,20.6,20.6,20.4,20.4,12276
AENA,20200219,168.8,170.65,168.25,169.45,97016
AGIL,20200219,4.1,4.38,4.1,4.36,42602
AI,20200219,0.079,0.082,0.079,0.0795,927949
AIR,20200219,132,132,130.24,131.84,2424
AKI,20200219,0.194,0.1975,0.179,0.195,183021
ALB,20200219,45.9,46.05,45.15,45.8,26285
ALM,20200219,13.1,13.18,12.91,13.03,377382
ALNT,20200219,15.3,15.45,15.3,15.3,386
ALQ,20200219,5.7,5.7,5.7,5.7,1000
AMP,20200219,0.277,0.2785,0.273,0.273,1467194
AMS,20200219,73.02,73.4,72.56,73.32,642724
ANA,20200219,114.8,118.4,114.4,117.9,196228
APAM,20200219,30.51,31.68,30.51,31.67,297
APPS,20200219,10.52,10.87,10.52,10.8,295417
ARM,20200219,13.1,13.1,12.8,13.1,5724
ATRY,20200219,5.15,5.15,5.05,5.05,1570
AZK,20200219,6,6,5.96,5.96,5760
BAIN,20200219,3.2,3.2,3.2,3.2,5492
BBVA,20200219,5.198,5.21,5.145,5.174,13887811
BDL,20200219,108,108,108,110,201
BIO,20200219,1.288,1.31,1.258,1.26,208190
BKIA,20200219,1.72,1.733,1.701,1.7285,4522716
BKT,20200219,6.236,6.246,6.152,6.24,1553119
BKY,20200219,0.1202,0.13,0.1202,0.1266,6982711
BME,20200219,34.8,34.9,34.8,34.86,85591
CABK,20200219,2.759,2.769,2.725,2.751,12790533
CAF,20200219,42.95,42.95,42.45,42.75,26361
CASH,20200219,1.514,1.528,1.49,1.51,349667
CBAV,20200219,12.95,13,12.7,13,2806
CCEP,20200219,52.8,52.8,51.1,51.2,2766
CDR,20200219,2.63,2.63,2.5,2.5,47301
CEV,20200219,8.3,8.3,8.3,8.05,97
CIE,20200219,19.63,19.82,19.42,19.81,236942
CLNX,20200219,48,49.18,47.79,48.89,583153
CLR,20200219,1.7,1.7,1.7,1.7,7495
COL,20200219,13.06,13.13,12.93,13,560030
COM,20200219,0.388,0.4,0.388,0.4,8966
DIA,20200219,0.0941,0.096,0.0915,0.093,16358542
DOM,20200219,3.83,3.835,3.775,3.805,95997
EAT,20200219,11.44,11.44,11.44,11.3,175
EBRO,20200219,18.32,18.59,18.2,18.34,51185
ECR,20200219,2.69,2.78,2.562,2.604,803035
EDR,20200219,5.15,5.25,4.965,5.09,77048
EEP,20200219,0.59,0.59,0.59,0.59,4000
EKT,20200219,8.6,8.6,8.37,8.41,73261
ELE,20200219,25.74,26.26,25.67,26.12,1228587
ELZ,20200219,1.57,1.6,1.37,1.43,1199108
ENC,20200219,3.74,3.748,3.668,3.708,1822931
ENG,20200219,25.23,26.06,24.85,25.62,1521007
ENO,20200219,9.88,9.96,9.82,9.94,6444
EWT,20200219,0.209,0.235,0.1985,0.227,4216293
EZE,20200219,0.366,0.3695,0.36,0.365,404712
FACE,20200219,9.1,9.1,8.3,8.98,365704
FAE,20200219,4.81,4.86,4.62,4.75,530178
FCC,20200219,11.98,12.02,11.72,11.9,103443
FDR,20200219,13.3,13.5,13.16,13.32,71356
FER,20200219,30.39,30.5,30.21,30.45,885296
GALQ,20200219,1.865,1.865,1.795,1.82,41358
GAM,20200219,15.645,16.105,15.535,16.105,1626508
GAS,20200219,24.39,24.76,24.31,24.61,977678
GCO,20200219,30.6,30.6,29.9,30,45854
GEST,20200219,3.618,3.618,3.478,3.544,719493
GIGA,20200219,5.74,5.9,5.66,5.68,8836
GRE,20200219,18,18,17.55,17.9,45620
GRF,20200219,33.7,34.24,33.53,34.07,529554
GRF.P,20200219,23.1,23.35,22.9,23.3,142214
GRI,20200219,1.75,1.75,1.75,1.75,832
GRN,20200219,10.7,11.1,10.7,11,14105
GSJ,20200219,6.15,6.24,6.02,6.09,52151
HLZ,20200219,9.2,9.2,9.05,9.1,8416
HOME,20200219,10.27,10.27,10.07,10.27,36863
IAG,20200219,7.684,7.74,7.63,7.712,1683925
IBE,20200219,11.07,11.345,11.025,11.22,13745787
IBG,20200219,25.5,25.5,25,25.2,876
IDR,20200219,10.84,10.84,10.68,10.76,448732
ISUR,20200219,9.98,10.2,9.98,10.15,1061
ITX,20200219,31.78,32.14,31.66,32.08,2011006
IZER,20200219,4.48,4.48,4.46,4.46,2700
KOM,20200219,3.6,3.6,3.6,3.6,1801
LBK,20200219,0.3232,0.3246,0.3158,0.3238,4336389
LGT,20200219,13.15,13.4,13.15,13.2,3286
LLN,20200219,1.52,1.54,1.52,1.54,8987
LOG,20200219,20.74,20.84,20.56,20.62,53219
LRE,20200219,7.46,7.46,7.21,7.26,157541
MAP,20200219,2.388,2.405,2.365,2.403,2745874
MAS,20200219,18.25,18.28,18.03,18.1,430111
MCM,20200219,15.26,15.26,14.92,14.94,19567
MDF,20200219,0.308,0.317,0.293,0.3,2027670
MED,20200219,1.25,1.25,1.24,1.24,5350
MEL,20200219,7.405,7.435,7.355,7.39,564162
MONI,20200219,0.14,0.143,0.14,0.143,45490
MRL,20200219,13.25,13.37,13.23,13.3,638379
MTB,20200219,1.7,1.71,1.62,1.625,20830
MTS,20200219,15.64,15.78,15.216,15.494,709790
MVC,20200219,9.46,9.66,9.35,9.55,31518
NBI,20200219,4.18,4.2,4.18,4.18,720
NEA,20200219,5.34,5.38,5.22,5.24,10336
NHH,20200219,5.14,5.215,5.14,5.17,18913
NTH,20200219,2.39,2.395,2.345,2.395,66073
NTX,20200219,1.39,1.39,1.39,1.38,120
NXT,20200219,0.75,0.756,0.75,0.756,18010
NYE,20200219,0.0093,0.0102,0.0091,0.0098,56564121
OHL,20200219,1.1015,1.106,1.073,1.075,1932436
OLE,20200219,0.034,0.0346,0.0318,0.0328,15234752
ORY,20200219,3.27,3.4,3.13,3.13,773633
PHM,20200219,4.784,4.826,4.112,4.248,7693199
PRM,20200219,11.55,11.6,11.5,11.55,3376
PRO,20200219,7.9,7.9,7.9,7.9,1041
PRS,20200219,1.466,1.466,1.422,1.422,118058
PSG,20200219,3.794,3.794,3.746,3.78,633194
PVA,20200219,0.37,0.38,0.37,0.37,33072
QBT,20200219,1.02,1.02,0.982,1.006,627125
R4,20200219,6.74,6.74,6.66,6.74,1580
RBT,20200219,3.1,3.1,3.04,3.04,4555
RDM,20200219,0.765,0.77,0.76,0.77,24487
REE,20200219,19.31,19.74,19.28,19.61,1591150
REN,20200219,3.19,3.27,3.13,3.14,39655
REP,20200219,12.48,12.48,12.275,12.35,6502465
RIO,20200219,4.3,4.3,4.12,4.28,1137
RJF,20200219,2.44,2.46,2.4,2.43,60916
RLIA,20200219,0.886,0.9,0.885,0.895,179281
ROVI,20200219,26.7,26.7,25.5,25.7,15458
SAB,20200219,0.8766,0.893,0.8704,0.889,25318206
SAN,20200219,3.922,3.9535,3.897,3.917,32752307
SCYR,20200219,2.698,2.698,2.624,2.64,2242474
SEC,20200219,8.8,8.8,8.7,8.7,573
SLR,20200219,9.8,10.16,9.72,9.995,764286
SPK,20200219,15.46,15.96,15.4,15.94,77954
SPS,20200219,0.456,0.5,0.454,0.5,48694
TEF,20200219,6.54,6.57,6.426,6.54,15599509
TL5,20200219,5.056,5.064,4.96,5.012,463061
TLGO,20200219,6.26,6.26,6.08,6.09,161843
TRE,20200219,22,22.16,21.7,21.7,115283
TRG,20200219,0.207,0.207,0.201,0.205,164298
TUB,20200219,2.555,2.595,2.51,2.52,148902
UBS,20200219,0.007,0.0072,0.0068,0.007,7589900
UNI,20200219,0.9675,0.974,0.944,0.9555,619197
VER,20200219,0.0028,0.0028,0.0026,0.0027,33519100
VID,20200219,97.7,97.7,95.2,96.6,8974
VIS,20200219,50.5,51.35,50.5,51.35,55009
VOC,20200219,1.14,1.14,1.095,1.095,74081
VOZ,20200219,4.2,4.38,4.2,4.38,10887
YAC1,20200219,1.14,1.14,1.14,1.14,8075
YVBA,20200219,14,14,14,14,4998
YVIT,20200219,14.1,14.1,14.1,14.1,2500
ZOT,20200219,7.12,7.12,7.05,7.1,129059