A3M,20200226,2.88,2.994,2.84,2.984,819348
ABG,20200226,0.0186,0.0195,0.0181,0.0195,6331277
ABGB,20200226,0.0088,0.0094,0.0086,0.0093,79596685
ACS,20200226,27.61,28.13,27.29,27.62,2086173
ACS.D,20200226,0.4112,0.4196,0.4076,0.4083,1891033
ACX,20200226,8.534,8.672,8.35,8.63,900133
ADL,20200226,1.705,1.72,1.66,1.67,50100
ADNOIB,20200226,1810,1810,1810,1810,37
ADX,20200226,2.374,2.498,2.31,2.464,2547403
ADZ,20200226,5.76,5.96,5.62,5.94,5166
AEDAS,20200226,20,20.4,19.16,20.3,42222
AENA,20200226,154,155.9,149.35,154,445431
AGIL,20200226,4.3,4.34,4.22,4.22,8822
AI,20200226,0.078,0.0791,0.0762,0.0784,679926
AIR,20200226,123,123,117.64,120.84,12891
AKI,20200226,0.173,0.173,0.156,0.156,39550
ALB,20200226,42,42.8,41.1,42.45,28385
ALC,20200226,22.2,22.4,22.2,22.2,1031
ALM,20200226,11.98,12.17,11.64,12.05,491656
ALNT,20200226,15,15.1,14.45,14.95,5445
AMP,20200226,0.248,0.258,0.243,0.257,5636359
AMS,20200226,64.14,64.74,61.96,64.1,2191564
ANA,20200226,110.2,113.6,107.6,112,136178
APAM,20200226,28,28.88,27.34,28.6,612
APPS,20200226,11.3,11.51,10.97,11.04,493046
ARM,20200226,13,13,12.8,12.8,5333
ATRY,20200226,5,5.1,5,5,7977
AZK,20200226,5.76,6,5.58,5.9,32262
BAIN,20200226,3,3,3,3,6000
BBVA,20200226,4.739,4.787,4.629,4.7415,32623012
BDL,20200226,105.5,105.5,105,110,356
BIO,20200226,1.108,1.192,1.05,1.152,610458
BKIA,20200226,1.574,1.607,1.559,1.579,8779694
BKT,20200226,5.844,5.87,5.734,5.796,3067206
BKY,20200226,0.107,0.1196,0.105,0.113,4641759
BME,20200226,34.74,34.8,34.56,34.72,386473
CABK,20200226,2.53,2.549,2.474,2.519,21125224
CAF,20200226,40.15,40.8,38.75,40.45,72736
CASH,20200226,1.334,1.356,1.312,1.342,669010
CBAV,20200226,12.65,13,12.5,13,4816
CCEP,20200226,50.2,50.3,49,50.3,2676
CDR,20200226,2.52,2.52,2.47,2.52,6157
CIE,20200226,17.82,18.23,17.64,17.86,524495
CLNX,20200226,47.74,47.97,44.52,46.54,1359595
CLR,20200226,1.62,1.62,1.56,1.56,14100
COL,20200226,12.16,12.28,11.97,12.2,1025896
COM,20200226,0.4,0.4,0.37,0.39,27368
DIA,20200226,0.0866,0.0894,0.086,0.087,5624444
DOM,20200226,3.68,3.68,3.47,3.595,504532
EAT,20200226,9.56,9.71,9.56,9.67,1138
EBRO,20200226,17.9,17.9,17.26,17.53,179588
ECR,20200226,2.212,2.346,2.142,2.32,887408
EDR,20200226,4.19,4.305,4.13,4.27,227170
EKT,20200226,8.48,8.48,8.07,8.17,135974
ELE,20200226,24.44,24.89,24.08,24.68,1748084
ELZ,20200226,1.12,1.2,1.04,1.14,107157
ENC,20200226,3.33,3.426,3.212,3.372,3049579
ENG,20200226,24.1,24.42,23.82,24.18,1833970
ENO,20200226,9.54,9.74,9.36,9.38,38090
EWT,20200226,0.235,0.235,0.197,0.202,1320331
EZE,20200226,0.344,0.369,0.3325,0.3685,1119026
FACE,20200226,6.66,7.44,6.6,7.24,163633
FAE,20200226,4.435,4.53,4.325,4.445,583171
FCC,20200226,10.6,11.16,10.46,11.16,152404
FDR,20200226,12.8,13.02,12.62,12.78,86214
FER,20200226,27.77,28.09,27.07,27.94,3215876
GALQ,20200226,1.74,1.74,1.7,1.74,35328
GAM,20200226,14.625,14.97,14.17,14.9,2432998
GAS,20200226,22.41,22.51,22.11,22.25,2544799
GCO,20200226,28.85,29.2,28.35,29.05,90885
GEST,20200226,3.02,3.12,3.014,3.086,1604331
GIGA,20200226,5.64,5.7,5.4,5.7,3050
GRE,20200226,16.25,17,15.9,17,66847
GRF,20200226,32.29,32.73,31.33,32.58,797113
GRF.P,20200226,22.55,22.65,21.7,22.45,113002
GRN,20200226,9.9,10.2,9.55,10.1,32956
GSJ,20200226,5.7,5.9,5.58,5.76,79277
HLZ,20200226,8.92,9,8.7,8.83,14780
HOME,20200226,9.56,9.7,9.43,9.61,51645
IAG,20200226,6.5,6.716,6.374,6.62,5971237
IBE,20200226,10.66,11.215,10.55,11.205,27957587
IBG,20200226,24.1,24.3,24,24,2449
IDR,20200226,9.58,9.76,9.36,9.69,1109732
ISUR,20200226,9.82,9.84,9.7,9.7,2413
ITX,20200226,29.07,29.35,28.24,29.25,3441451
IZER,20200226,4.18,4.18,4.16,4.16,4040
KOM,20200226,3.6,3.6,3.6,3.56,27
LBK,20200226,0.3,0.304,0.285,0.2928,9130746
LGT,20200226,13.2,13.4,13.15,13.2,3607
LLN,20200226,1.36,1.36,1.33,1.33,23091
LOG,20200226,19.2,19.21,18.8,18.95,205710
LRE,20200226,6.8,6.88,6.69,6.8,252900
MA,20200226,982.63,989.48,983.56,989.42,0
MAKS,20200226,6.3,6.6,6.3,6.6,10389
MAP,20200226,2.19,2.197,2.133,2.183,5813945
MAS,20200226,17.23,17.85,16.85,17.39,1269762
MCM,20200226,13.76,13.76,13.2,13.54,26177
MDF,20200226,0.27,0.272,0.254,0.257,880926
MED,20200226,1.19,1.19,1.19,1.19,900
MEL,20200226,6.34,6.465,6.225,6.395,1205413
MONI,20200226,0.145,0.15,0.145,0.15,25000
MRL,20200226,12.61,12.69,12.47,12.66,1354978
MTB,20200226,1.585,1.585,1.585,1.575,29
MTS,20200226,13.526,14.042,13.52,13.878,1206753
MVC,20200226,8.8,9.14,8.66,9.14,107074
NBI,20200226,4.1,4.1,4,4.1,6785
NEA,20200226,4.81,5,4.59,4.79,41000
NHH,20200226,4.68,5.3,4.68,5.175,296639
NTH,20200226,2.24,2.27,2.15,2.18,83603
NTX,20200226,1.41,1.41,1.41,1.4,100
NXT,20200226,0.736,0.75,0.71,0.748,59353
NYE,20200226,0.0081,0.0083,0.0079,0.008,18993121
OHL,20200226,0.954,1.0295,0.952,1.0295,3097083
OLE,20200226,0.024,0.0378,0.024,0.0378,78245464
ORY,20200226,2.82,2.925,2.71,2.865,399587
PHM,20200226,3.8,3.934,3.628,3.864,2400517
PRM,20200226,11.35,11.5,11.3,11.35,1280
PRO,20200226,8.05,8.15,8.05,8.15,1236
PRS,20200226,1.38,1.398,1.35,1.398,209898
PSG,20200226,3.38,3.412,3.34,3.384,867414
PVA,20200226,0.455,0.4645,0.414,0.414,826759
QBT,20200226,0.867,0.99,0.86,0.906,672322
R4,20200226,6.56,6.68,6.52,6.68,2961
RDM,20200226,0.673,0.697,0.668,0.69,43772
REE,20200226,18.585,18.73,18.215,18.595,2586865
REN,20200226,2.95,2.98,2.9,2.98,57274
REP,20200226,10.855,10.98,10.725,10.865,12095638
RIO,20200226,4,4,3.86,4.14,461
RJF,20200226,2.35,2.35,2.32,2.35,26906
RLIA,20200226,0.855,0.869,0.855,0.868,48194
ROVI,20200226,26,26.5,25,25.2,56392
SAB,20200226,0.8034,0.838,0.7992,0.8276,45546550
SAN,20200226,3.5,3.5845,3.44,3.5455,74744568
SCYR,20200226,2.348,2.414,2.294,2.412,4112545
SLR,20200226,8.73,8.95,8.52,8.9,1335691
SPK,20200226,14.92,15.58,14.54,14.94,70317
SPS,20200226,0.46,0.46,0.46,0.46,8073
TEF,20200226,5.799,5.885,5.701,5.843,23929183
TL5,20200226,4.71,4.926,4.65,4.866,981171
TLGO,20200226,5.63,5.72,5.51,5.67,271175
TRE,20200226,20.62,20.98,20.06,20.56,265667
TRG,20200226,0.185,0.188,0.177,0.182,585027
TUB,20200226,2.18,2.18,2.1,2.15,856397
UBS,20200226,0.0068,0.007,0.0068,0.0068,10868400
UNI,20200226,0.8865,0.92,0.885,0.9025,1465545
VER,20200226,0.0026,0.0026,0.0025,0.0026,29133700
VID,20200226,90.5,91.1,86.4,89.8,35948
VIS,20200226,49.26,49.58,48.2,49.44,154479
VOC,20200226,1.095,1.125,1.095,1.12,43367
VOZ,20200226,4.32,4.34,4.32,4.32,2936
YARP,20200226,2.76,2.78,2.76,2.78,3613
YDOM,20200226,2.2,2.2,2.2,2.2,1750
YEIS,20200226,10.6,10.6,10.6,10.6,445
YMEI,20200226,38.6,39.2,38.6,39.2,407
YZBL,20200226,1.25,1.26,1.25,1.26,2100
ZOT,20200226,6.62,6.68,6.47,6.64,394489