A3M,20200221,3.114,3.13,3.03,3.03,788530
ABG,20200221,0.02,0.02,0.0195,0.0197,2374164
ABGB,20200221,0.0097,0.0097,0.0094,0.0095,50989770
ACS,20200221,30.53,30.53,29.91,30.04,1110529
ACS.D,20200221,0.4542,0.4543,0.442,0.442,4995633
ACX,20200221,9.06,9.288,9.002,9.28,883781
ADL,20200221,1.855,1.86,1.79,1.84,16348
ADNOIB,20200221,1882,1882,1882,1882,36
ADX,20200221,2.714,2.764,2.61,2.666,3963177
ADZ,20200221,6.26,6.36,6.26,6.26,626
AEDAS,20200221,20.25,20.55,20.25,20.25,20691
AENA,20200221,167.6,168.9,166.95,167.6,127662
AGIL,20200221,4.48,4.5,4.4,4.5,58114
AI,20200221,0.081,0.0819,0.0791,0.08,800764
AIR,20200221,132.8,132.8,129.56,129.8,6316
AKI,20200221,0.18,0.188,0.174,0.175,74026
ALB,20200221,45.85,45.85,45.4,45.4,6376
ALM,20200221,12.93,12.95,12.42,12.67,503170
ALNT,20200221,15.4,15.4,15.2,15.25,1517
AMP,20200221,0.2675,0.2675,0.2635,0.265,1096981
AMS,20200221,71.52,71.7,70.5,70.96,800346
ANA,20200221,116,118.5,116,117.2,84116
APAM,20200221,31.25,31.85,30.65,31.54,4189
APPS,20200221,10.82,10.89,10.71,10.81,125671
ARM,20200221,12.7,12.8,11.9,12.8,25
ATRY,20200221,5.15,5.15,5.05,5.1,3212
AZK,20200221,6,6,5.96,5.98,5635
BAIN,20200221,3.3,3.3,3.3,3.3,458
BBVA,20200221,5.083,5.125,5.05,5.11,22797240
BDL,20200221,107.5,109.5,106.5,110,380
BIO,20200221,1.286,1.286,1.268,1.282,109066
BKIA,20200221,1.7035,1.7115,1.676,1.6935,5405748
BKT,20200221,6.116,6.128,6.034,6.128,2086572
BKY,20200221,0.1294,0.131,0.12,0.12,4558376
BME,20200221,34.76,34.9,34.4,34.9,117015
CABK,20200221,2.683,2.715,2.666,2.703,15270254
CAF,20200221,42.75,42.75,42,42.15,29262
CASH,20200221,1.506,1.506,1.464,1.464,450945
CBAV,20200221,12.7,13,12.7,13,332
CCEP,20200221,50.1,52.4,50.1,52.1,1213
CDR,20200221,2.52,2.7,2.48,2.665,40834
CEV,20200221,8,8,8,8,550
CIE,20200221,20.04,20.04,19.45,19.63,289559
CLNX,20200221,48.28,49.08,47.89,48.6,588644
CLR,20200221,1.7,1.74,1.7,1.74,15349
COL,20200221,12.79,12.88,12.76,12.85,542701
COM,20200221,0.398,0.41,0.398,0.41,9250
DIA,20200221,0.0899,0.094,0.0862,0.0871,14575402
DOM,20200221,3.76,3.765,3.655,3.76,386012
EAT,20200221,11.48,11.48,11.48,11.3,354
EBRO,20200221,18.15,18.19,17.73,17.91,102718
ECR,20200221,2.528,2.53,2.404,2.432,978513
EDR,20200221,5.18,5.18,4.9,4.985,77551
EEP,20200221,0.56,0.56,0.55,0.55,4650
EKT,20200221,8.33,8.46,8.28,8.46,33373
ELE,20200221,25.79,26.04,25.75,25.84,869533
ELZ,20200221,1.23,1.34,1.14,1.2,353548
ENC,20200221,3.648,3.704,3.558,3.582,2284160
ENG,20200221,25.66,26.26,25.55,26.04,1181019
ENO,20200221,10,10.1,9.94,10.1,7014
EWT,20200221,0.194,0.204,0.181,0.181,465974
EZE,20200221,0.36,0.3605,0.349,0.3545,550382
FACE,20200221,7.82,8.08,6.4,7.1,907848
FAE,20200221,4.7,4.78,4.655,4.78,327525
FCC,20200221,11.9,11.92,11.84,11.88,54097
FDR,20200221,13.36,13.36,13.12,13.3,105477
FER,20200221,29.71,29.81,29.38,29.79,951290
GALQ,20200221,1.83,1.83,1.755,1.8,30068
GAM,20200221,15.98,16.08,15.765,15.98,1239432
GAS,20200221,24.3,24.31,24.04,24.13,912825
GCO,20200221,29.95,30.1,29.55,29.7,29109
GEST,20200221,3.51,3.51,3.414,3.446,806580
GIGA,20200221,5.84,5.84,5.7,5.7,3232
GRE,20200221,17.95,18.3,17.85,18.2,74781
GRF,20200221,34.04,34.31,33.71,34.19,526475
GRF.P,20200221,23.4,23.65,23.05,23.65,103752
GRI,20200221,1.75,1.75,1.75,1.75,1000
GRN,20200221,10.7,11,10.7,11,3726
GSJ,20200221,6.15,6.19,6.05,6.05,34401
HLZ,20200221,9.02,9.1,8.9,9,18092
HOME,20200221,10.65,10.79,10.11,10.16,43664
IAG,20200221,7.488,7.534,7.388,7.448,2102582
IBE,20200221,10.99,11.235,10.98,11.18,12656265
IBG,20200221,25,25.4,25,25.1,688
IDR,20200221,10.65,10.67,10.38,10.43,882192
ISUR,20200221,10.4,10.4,10,10.4,422
ITX,20200221,31.51,32.04,31.44,31.59,2129736
IZER,20200221,4.48,4.48,4.48,4.48,4950
KOM,20200221,3.6,3.6,3.6,3.6,280
LBK,20200221,0.3162,0.3212,0.3142,0.3208,5783802
LGT,20200221,13.35,13.4,13.35,13.2,122
LLN,20200221,1.41,1.41,1.39,1.39,16459
LOG,20200221,20.28,20.6,20.1,20.44,86272
LRE,20200221,7.2,7.2,7.13,7.16,179030
MAP,20200221,2.377,2.379,2.346,2.348,3584676
MAS,20200221,17.73,17.73,17.28,17.52,1208947
MCM,20200221,14.98,14.98,14.48,14.48,21933
MDF,20200221,0.287,0.291,0.265,0.271,2907112
MEL,20200221,7.38,7.385,7.245,7.285,579178
MONI,20200221,0.144,0.144,0.141,0.141,28468
MRL,20200221,13.23,13.32,13.17,13.26,758965
MTB,20200221,1.64,1.7,1.63,1.685,4350
MTS,20200221,15.254,15.32,14.872,14.99,650445
MVC,20200221,9.4,9.59,9.38,9.5,37895
NBI,20200221,4.2,4.3,4.1,4.3,2922
NEA,20200221,5.2,5.3,5.14,5.2,14839
NHH,20200221,5.14,5.205,5.14,5.15,7078
NTH,20200221,2.36,2.37,2.22,2.33,89189
NTX,20200221,1.4,1.41,1.4,1.41,3500
NXT,20200221,0.76,0.76,0.74,0.746,44854
NYE,20200221,0.0097,0.0097,0.0091,0.0092,26168574
OHL,20200221,1.0605,1.07,1.0345,1.0345,2394303
OLE,20200221,0.0306,0.0306,0.0264,0.0276,19858919
ORY,20200221,3.295,3.295,3.15,3.165,188660
PHM,20200221,4.3,4.388,4.174,4.236,1353569
PRM,20200221,11.55,11.55,11.5,11.55,2241
PRO,20200221,8,8.05,8,8.05,474
PRS,20200221,1.408,1.432,1.406,1.406,78630
PSG,20200221,3.752,3.752,3.576,3.616,645801
PVA,20200221,0.355,0.61,0.3535,0.551,5657151
QBT,20200221,1,1,0.951,0.951,306605
R4,20200221,6.68,6.76,6.64,6.76,10281
RBT,20200221,2.78,2.78,2.78,2.78,5512
RDM,20200221,0.742,0.746,0.726,0.746,55792
REE,20200221,19.57,19.625,19.46,19.5,1092479
REN,20200221,3.08,3.09,3.07,3.08,18440
REP,20200221,12.24,12.24,11.9,11.955,9786863
RIO,20200221,4,4.2,4,4.02,839
RJF,20200221,2.45,2.45,2.42,2.43,13886
RLIA,20200221,0.87,0.898,0.861,0.861,201934
ROVI,20200221,25.8,26.8,25.8,26.2,22108
SAB,20200221,0.862,0.8738,0.852,0.8712,23544887
SAN,20200221,3.812,3.837,3.7465,3.782,44957810
SCYR,20200221,2.61,2.628,2.57,2.596,2223746
SEC,20200221,8.45,8.45,8.2,8.2,483
SLR,20200221,9.935,9.94,9.225,9.605,1657060
SPK,20200221,16.22,16.24,15.26,15.78,78070
SPS,20200221,0.47,0.504,0.47,0.471,21710
TEF,20200221,6.254,6.258,6.083,6.11,32538529
TL5,20200221,5.004,5.012,4.933,4.942,460963
TLGO,20200221,6.13,6.13,6.01,6.02,234733
TRE,20200221,21.76,22.8,21.5,21.84,190077
TRG,20200221,0.199,0.2045,0.1972,0.198,181392
TUB,20200221,2.55,2.55,2.455,2.47,137726
UBS,20200221,0.0068,0.007,0.0068,0.007,7517700
UNI,20200221,0.957,0.957,0.935,0.9515,779735
VER,20200221,0.0028,0.0028,0.0026,0.0027,22999400
VID,20200221,95.8,96.3,95.1,96.1,8349
VIS,20200221,50.85,51,50.05,50.15,68145
VOC,20200221,1.085,1.125,1.085,1.105,24489
VOZ,20200221,4.16,4.36,4.16,4.36,17255
YAC1,20200221,1.15,1.15,1.15,1.15,4000
YORE,20200221,1.01,1.01,1.01,1.01,14000
ZOT,20200221,7.055,7.055,6.97,7.015,200975