A3M,20200225,2.88,2.948,2.842,2.882,827328
ABG,20200225,0.0189,0.0196,0.0186,0.0186,2545631
ABGB,20200225,0.0091,0.0093,0.0089,0.0089,57827243
ACS,20200225,29.09,29.19,27.62,27.62,2300722
ACS.D,20200225,0.4319,0.4351,0.4112,0.4112,5271814
ACX,20200225,8.824,8.856,8.576,8.594,938079
ADL,20200225,1.865,1.865,1.7,1.76,21042
ADNOIB,20200225,1817,1817,1817,1817,36
ADX,20200225,2.42,2.528,2.31,2.382,4018661
ADZ,20200225,5.68,5.9,5.68,5.88,2483
AEDAS,20200225,19.86,19.86,18.96,18.96,20367
AENA,20200225,160.25,161.15,155.1,155.1,273826
AGIL,20200225,4.22,4.36,4.1,4.2,20263
AI,20200225,0.0794,0.0794,0.078,0.078,351530
AIR,20200225,125.4,126,123.54,123.66,8199
AKI,20200225,0.171,0.171,0.164,0.17,126884
ALB,20200225,44,44.05,41.8,41.9,29501
ALC,20200225,22.6,22.6,22.6,22.6,441
ALM,20200225,12.33,12.41,11.92,12.08,572211
ALNT,20200225,15,15.1,15,15.05,1744
AMP,20200225,0.259,0.26,0.251,0.251,5181467
AMS,20200225,67.32,67.44,64.08,64.34,2056998
ANA,20200225,112.6,113.5,110.6,110.8,129765
APAM,20200225,28.5,29.7,28.12,28.6,1788
APPS,20200225,10.94,11.45,10.43,11.25,703482
ARM,20200225,12.7,13.1,12.7,13,17007
ATRY,20200225,5.05,5.1,4.96,5.05,14602
AZK,20200225,6,6,5.84,5.86,12309
BAIN,20200225,3.04,3.1,3.04,3.04,365
BBVA,20200225,4.95,4.95,4.738,4.754,27976672
BDL,20200225,106.5,106.5,105.5,110,91
BIO,20200225,1.152,1.198,1.124,1.136,351222
BKIA,20200225,1.6385,1.6385,1.5725,1.5855,10266557
BKT,20200225,5.95,5.968,5.756,5.852,4438740
BKY,20200225,0.117,0.117,0.1062,0.108,2786353
BME,20200225,34.72,34.82,34.64,34.74,228791
CABK,20200225,2.62,2.621,2.529,2.529,21921622
CAF,20200225,41,41.7,39.8,39.9,69925
CASH,20200225,1.4,1.4,1.35,1.35,463443
CBAV,20200225,12.7,12.9,12.5,12.9,110
CCEP,20200225,51,51.6,50.7,51.1,2204
CDR,20200225,2.56,2.565,2.51,2.51,3839
CIE,20200225,18.96,18.98,18.16,18.18,489857
CLNX,20200225,47.16,48.38,46.94,47.51,1043558
CLR,20200225,1.7,1.7,1.66,1.66,3000
COL,20200225,12.54,12.69,12.22,12.22,737034
COM,20200225,0.388,0.404,0.37,0.404,25200
DIA,20200225,0.09,0.09,0.0861,0.0868,7725096
DOM,20200225,3.585,3.655,3.48,3.49,438913
EAT,20200225,10.5,10.5,10.5,10.5,1000
EBRO,20200225,17.9,18.09,17.76,18.07,91965
ECR,20200225,2.268,2.3,2.21,2.222,666891
EDR,20200225,4.57,4.57,4.19,4.275,236781
EKT,20200225,8.17,8.25,8.16,8.16,58953
ELE,20200225,24.6,25.28,24.56,24.59,1803921
ELZ,20200225,1.16,1.21,1.06,1.15,75903
ENC,20200225,3.574,3.574,3.376,3.384,3656725
ENG,20200225,25.09,25.25,24.25,24.3,1589899
ENO,20200225,9.76,9.86,9.6,9.64,8371
EWT,20200225,0.23,0.242,0.2,0.231,2679803
EZE,20200225,0.339,0.348,0.3355,0.345,518584
FACE,20200225,8.36,8.54,7.2,7.2,437219
FAE,20200225,4.4,4.535,4.37,4.455,467833
FCC,20200225,11.12,11.2,10.7,10.7,175118
FDR,20200225,13.02,13.16,12.7,13.02,153431
FER,20200225,28.8,28.92,28.06,28.06,1326568
GALQ,20200225,1.73,1.75,1.69,1.74,42893
GAM,20200225,15.275,15.43,14.75,14.755,1643388
GAS,20200225,23.02,23.09,22.47,22.47,2087032
GCO,20200225,29.1,29.35,28.85,29.1,70375
GEST,20200225,3.202,3.212,3.06,3.06,1954430
GIGA,20200225,5.7,5.8,5.7,5.7,3237
GRE,20200225,17.15,17.75,16.8,16.8,30293
GRF,20200225,32.99,33.08,32.48,32.48,711939
GRF.P,20200225,22.95,22.95,22.45,22.55,183995
GRI,20200225,1.75,1.75,1.75,1.75,800
GRN,20200225,10.8,10.8,9.75,10,19758
GSJ,20200225,6.1,6.1,5.63,5.8,170159
HLZ,20200225,9.09,9.1,8.92,9.05,20240
HOME,20200225,10.09,10.09,9.29,9.7,36619
IAG,20200225,6.81,6.988,6.576,6.6,5604283
IBE,20200225,10.87,11.02,10.66,10.66,21577317
IBG,20200225,25,25,24.3,24.6,1602
IDR,20200225,10.12,10.16,9.61,9.61,854154
ISUR,20200225,10,10.15,9.82,9.84,1082
ITX,20200225,29.72,29.72,29.12,29.31,3822391
IZER,20200225,4.32,4.32,4.24,4.24,3575
KOM,20200225,3.56,3.56,3.56,3.56,510
LBK,20200225,0.31,0.31,0.2962,0.3012,5349313
LGT,20200225,13.5,13.5,13.2,13.2,2430
LLN,20200225,1.4,1.43,1.4,1.43,2500
LOG,20200225,20,20,19.34,19.34,259480
LRE,20200225,7.18,7.18,6.81,6.81,166150
MAP,20200225,2.269,2.269,2.191,2.191,6767269
MAS,20200225,17.27,17.37,16.88,17.28,849239
MCM,20200225,13.74,13.98,13.5,13.5,22061
MDF,20200225,0.259,0.296,0.259,0.267,1932920
MED,20200225,1.19,1.19,1.19,1.19,900
MEL,20200225,6.775,6.79,6.48,6.48,1074472
MONI,20200225,0.139,0.139,0.139,0.139,18900
MRL,20200225,12.99,13.06,12.65,12.65,1107811
MTB,20200225,1.545,1.59,1.545,1.575,2408
MTS,20200225,14.15,14.15,13.684,13.794,889711
MVC,20200225,9.35,9.35,9,9,35437
NBI,20200225,4.2,4.28,4.2,4.2,803
NEA,20200225,4.97,5,4.88,4.88,9153
NHH,20200225,4.9,4.9,4.68,4.68,37135
NTH,20200225,2.24,2.29,2.19,2.215,52115
NTX,20200225,1.4,1.42,1.4,1.4,3052
NXT,20200225,0.712,0.74,0.71,0.71,102733
NYE,20200225,0.0082,0.0086,0.0078,0.0079,49059522
OHL,20200225,0.9916,1,0.9584,0.9778,2669161
OLE,20200225,0.0264,0.0264,0.0246,0.0256,5913264
ORY,20200225,2.97,3.065,2.77,2.855,477714
PHM,20200225,3.862,4.07,3.734,3.822,3855539
PRM,20200225,11.4,11.55,11.4,11.45,736
PRO,20200225,8.05,8.15,8.05,8.15,1236
PRS,20200225,1.38,1.392,1.37,1.372,204815
PSG,20200225,3.462,3.486,3.406,3.406,684031
PVA,20200225,0.474,0.508,0.424,0.443,1331195
QBT,20200225,0.92,0.92,0.881,0.881,269416
R4,20200225,6.6,6.62,6.58,6.62,1797
RBT,20200225,2.84,2.84,2.72,2.72,4421
RDM,20200225,0.684,0.696,0.682,0.687,10474
REE,20200225,18.995,19.12,18.475,18.475,1892934
REN,20200225,2.9,3,2.9,2.95,66826
REP,20200225,11.37,11.37,10.925,10.965,11677681
RIO,20200225,4,4,3.86,4.14,461
RJF,20200225,2.4,2.41,2.35,2.35,36925
RLIA,20200225,0.858,0.877,0.827,0.86,270035
ROVI,20200225,25.2,25.4,24.6,24.9,15564
SAB,20200225,0.8418,0.8432,0.802,0.8054,37429661
SAN,20200225,3.6375,3.6375,3.5015,3.5085,58187249
SCYR,20200225,2.466,2.466,2.386,2.386,3592192
SLR,20200225,8.685,9.13,8.55,8.83,1209968
SPK,20200225,14.72,15.24,14.6,15,71591
SPS,20200225,0.46,0.488,0.46,0.46,9942
TEF,20200225,6.036,6.04,5.806,5.823,25059498
TL5,20200225,4.679,4.762,4.61,4.688,1029131
TLGO,20200225,5.82,5.86,5.66,5.66,312292
TRE,20200225,20.8,21,20.34,20.46,268054
TRG,20200225,0.191,0.1998,0.19,0.19,224812
TUB,20200225,2.36,2.36,2.22,2.24,236928
UBS,20200225,0.007,0.007,0.0068,0.0068,10032000
UNI,20200225,0.9025,0.9165,0.886,0.903,1681856
VER,20200225,0.0026,0.0027,0.0025,0.0026,55039600
VID,20200225,94.1,95.4,90.7,90.7,27694
VIS,20200225,49.86,50.4,49.28,49.3,130488
VOC,20200225,1.095,1.14,1.095,1.125,27906
VOZ,20200225,4.34,4.34,4.3,4.3,17965
YATO,20200225,11,11,11,11,180
YCOR,20200225,8.8,8.8,8.8,8.7,15
YEIS,20200225,10.6,10.6,10.6,10.6,445
YMEI,20200225,38.6,39.2,38.6,39.2,407
YMHRE,20200225,5.2,5.2,5.15,5.15,2281
YVBA,20200225,14,14.1,14,14.1,5355
YVIT,20200225,14.1,14.1,14.1,14.1,500
YZBL,20200225,1.25,1.26,1.25,1.26,2100
ZOT,20200225,6.71,6.83,6.65,6.67,243431