A3M,20200304,3.24,3.282,3.172,3.22,819975
ABG,20200304,0.019,0.019,0.0179,0.0179,3358179
ABGB,20200304,0.0086,0.0087,0.0084,0.0085,43977133
ACS,20200304,26.82,27.22,26.52,26.71,2255042
ACX,20200304,8.66,8.736,8.35,8.402,1031758
ADL,20200304,1.65,1.65,1.51,1.58,17600
ADNOIB,20200304,1789,1789,1789,1789,35
ADX,20200304,2.352,2.42,2.306,2.388,1217704
ADZ,20200304,5.6,5.82,5.58,5.64,6023
AEDAS,20200304,18.64,19.42,18.64,19.18,15525
AENA,20200304,142.8,146.85,142.35,145.15,226885
AGIL,20200304,3.94,4.06,3.94,4.06,4016
AI,20200304,0.0725,0.08,0.0715,0.0736,1170624
AIR,20200304,112,112,110,111.44,17052
AKI,20200304,0.148,0.1785,0.148,0.1765,144127
ALB,20200304,40.35,41.8,40.35,41.2,37351
ALC,20200304,19.6,20,19.6,20,513
ALM,20200304,12.24,12.49,12.1,12.32,431207
ALNT,20200304,15.3,15.6,15.2,15.6,101815
ALQ,20200304,5.7,5.7,5.7,5.7,150
AMP,20200304,0.2315,0.239,0.2295,0.2315,3866860
AMS,20200304,62.74,62.88,60.14,60.56,1777859
ANA,20200304,119,126.7,118.2,125.5,304084
APAM,20200304,26.62,27.99,26.5,26.73,2406
APPS,20200304,10.16,10.18,9.96,10.03,277886
ARM,20200304,11.9,12.3,11.8,12.1,34435
ATRY,20200304,5,5,4.88,4.88,11236
AZK,20200304,5.98,5.98,5.8,5.82,21884
BAIN,20200304,2.82,2.82,2.82,2.82,4900
BBVA,20200304,4.278,4.3585,4.19,4.3265,33394813
BDL,20200304,104.5,107,104.5,105.5,12
BIO,20200304,1.07,1.098,1.038,1.062,198466
BKIA,20200304,1.394,1.418,1.3655,1.3885,10421729
BKT,20200304,5.27,5.322,5.038,5.102,5360952
BKY,20200304,0.1068,0.1068,0.103,0.105,664907
BME,20200304,34.2,34.56,34.2,34.5,216163
CABK,20200304,2.422,2.462,2.297,2.334,36938068
CAF,20200304,39,39.05,37.9,38.1,46056
CASH,20200304,1.34,1.354,1.304,1.316,475473
CBAV,20200304,12.5,12.85,12.3,12.85,2872
CCEP,20200304,48.05,48.45,48.05,48.3,432
CDR,20200304,2.455,2.46,2.33,2.35,5601
CIE,20200304,18.66,18.79,17.84,17.95,350404
CLNX,20200304,47.31,47.75,46.71,47.71,1102060
CLR,20200304,1.62,1.62,1.6,1.6,5293
COL,20200304,11.99,12.31,11.89,12.31,1104275
COM,20200304,0.318,0.34,0.31,0.324,30662
DIA,20200304,0.0712,0.0735,0.067,0.0698,15100977
DOM,20200304,3.72,3.72,3.545,3.67,232483
EAT,20200304,10,10,10,9.67,100
EBRO,20200304,17.58,17.68,17.47,17.54,116756
ECR,20200304,2.16,2.306,2.16,2.222,849333
EDR,20200304,3.94,3.94,3.6,3.65,122941
EEP,20200304,0.54,0.54,0.54,0.54,425
EKT,20200304,8.37,8.46,8.19,8.28,93197
ELE,20200304,24.01,24.37,23.81,24.37,1607334
ELZ,20200304,1.23,1.23,1.11,1.15,87608
ENC,20200304,3.452,3.488,3.386,3.45,1296891
ENG,20200304,23.78,24.02,23.52,24.02,1153696
ENO,20200304,9.2,9.36,9.2,9.2,7809
EWT,20200304,0.17,0.1775,0.166,0.17,283599
EZE,20200304,0.327,0.345,0.326,0.332,242725
FACE,20200304,5.82,5.94,5.5,5.56,272101
FAE,20200304,4.305,4.355,4.195,4.26,440206
FCC,20200304,10.52,10.6,10.28,10.54,127764
FDR,20200304,12.5,12.5,11.7,11.7,99382
FER,20200304,27.7,28.3,27.55,28.15,2280378
GALQ,20200304,1.65,1.7,1.65,1.68,23791
GAM,20200304,14.94,15.31,14.81,15.25,1342241
GAS,20200304,21.33,21.51,21.13,21.45,1818811
GCO,20200304,28.6,28.65,27.3,27.7,88880
GEST,20200304,3.122,3.134,2.956,2.972,1930927
GIGA,20200304,4.82,4.98,4.5,4.73,44249
GRE,20200304,15.3,15.4,14.55,15.1,63637
GRF,20200304,30.03,30.83,29.86,30.8,956149
GRF.P,20200304,20.5,21.05,20.3,20.6,226550
GRI,20200304,1.73,1.73,1.73,1.73,1125
GRN,20200304,10.2,10.5,10.1,10.2,6964
GSJ,20200304,5.49,5.49,5.13,5.17,221913
HLZ,20200304,8.89,8.89,8.56,8.6,7199
HOME,20200304,10.35,10.85,10.35,10.82,40209
IAG,20200304,5.336,5.348,5.106,5.144,7846057
IBE,20200304,10.79,11.2,10.715,11.195,21049346
IBG,20200304,23.1,23.5,22.8,23.3,1299
IDR,20200304,10.22,10.3,9.96,10.07,890432
ISUR,20200304,9.5,9.5,9.12,9.38,849
ITX,20200304,27.89,28.5,27.73,28.26,3265509
IZER,20200304,4.22,4.32,4.22,4.32,9320
KOM,20200304,3,3,2.92,3,334
LBK,20200304,0.2666,0.2782,0.2628,0.2708,6868812
LGT,20200304,13.4,13.45,13.2,13.4,1272
LLN,20200304,1.32,1.38,1.32,1.38,29725
LOG,20200304,18.1,18.34,17.9,18.14,172615
LRE,20200304,6.79,6.9,6.62,6.87,147313
MAKS,20200304,5.15,5.15,5.05,5.05,22359
MAP,20200304,2.006,2.023,1.9775,2,6142994
MAS,20200304,19.12,20.28,19,19.95,1706165
MCM,20200304,13.74,13.74,13.06,13.36,10070
MDF,20200304,0.313,0.336,0.313,0.32,1110079
MED,20200304,1.21,1.21,1.21,1.21,1000
MEL,20200304,6.145,6.15,5.72,5.755,1457805
MONI,20200304,0.162,0.162,0.155,0.155,31163
MRL,20200304,11.73,11.91,11.57,11.88,1669225
MTB,20200304,1.405,1.45,1.405,1.45,3500
MTS,20200304,13.07,13.414,12.91,13.05,688840
MVC,20200304,8.61,8.65,8.45,8.57,50768
NBI,20200304,4.02,4.22,4.02,4.22,14625
NEA,20200304,4.34,4.34,4.15,4.2,21198
NHH,20200304,4.98,5.13,4.98,5.03,48248
NTH,20200304,2.17,2.205,2.16,2.18,9908
NTX,20200304,1.4,1.4,1.4,1.4,345
NXT,20200304,0.72,0.732,0.72,0.72,18353
NYE,20200304,0.0079,0.0081,0.0078,0.0079,3615764
OHL,20200304,0.9918,0.9918,0.9588,0.9744,1694994
OLE,20200304,0.038,0.038,0.0336,0.0342,20964686
ORY,20200304,2.88,2.885,2.81,2.86,121135
PHM,20200304,4.6,4.65,4.14,4.196,5062470
PRM,20200304,11,11,10.85,11,2731
PRO,20200304,8.65,8.65,8.65,8.65,200
PRS,20200304,1.316,1.358,1.316,1.35,109665
PSG,20200304,3.48,3.488,3.406,3.406,519628
PVA,20200304,0.429,0.429,0.4,0.4,105879
QBT,20200304,0.869,0.869,0.82,0.84,330135
R4,20200304,6.48,6.48,6.28,6.4,1159
RDM,20200304,0.618,0.62,0.571,0.62,183523
REE,20200304,17.635,18.21,17.47,18.21,1808685
REN,20200304,2.99,2.99,2.93,2.94,13265
REP,20200304,10.385,10.435,10.17,10.29,8440207
RIO,20200304,3.8,3.8,3.8,3.8,24
RJF,20200304,2.3,2.32,2.28,2.32,8636
RLIA,20200304,0.867,0.875,0.86,0.864,46475
ROVI,20200304,25.1,25.3,24.9,25,19073
SAB,20200304,0.7764,0.7766,0.741,0.7502,77008349
SAN,20200304,3.2605,3.3135,3.1905,3.2955,67531162
SCYR,20200304,2.308,2.356,2.274,2.31,2661306
SEC,20200304,8.2,8.2,8.2,8.2,60
SLR,20200304,9.305,9.59,9.155,9.57,994680
SPK,20200304,14.2,14.78,14.1,14.78,38389
SPS,20200304,0.422,0.422,0.42,0.42,5286
TEF,20200304,5.301,5.392,5.257,5.386,16050793
TL5,20200304,4.403,4.46,4.219,4.241,893386
TLGO,20200304,5.35,5.35,5.13,5.16,283582
TRE,20200304,19.99,20.22,19.53,19.8,176621
TRG,20200304,0.185,0.185,0.177,0.178,77539
TUB,20200304,2.145,2.145,2.06,2.095,201621
UBS,20200304,0.0066,0.0068,0.0066,0.0066,8975700
UNI,20200304,0.8435,0.8545,0.829,0.8475,1727193
VER,20200304,0.0025,0.0026,0.0024,0.0025,36040400
VID,20200304,94,94,90.6,91.5,14317
VIS,20200304,49.62,50.75,49.48,50.6,85923
VOC,20200304,1.095,1.12,1.095,1.1,31842
VOZ,20200304,4.34,4.34,4.32,4.32,8000
YAC1,20200304,1.14,1.14,1.14,1.14,4386
YATO,20200304,11.1,11.1,11.1,11.1,3502
YCOR,20200304,8.8,8.8,8.8,8.7,48
YEIS,20200304,8.25,8.25,8.25,8.25,600
YGMP,20200304,61,61,61,61,1000
YGRE,20200304,1.71,1.71,1.71,1.72,6
YHSP,20200304,5.75,5.75,5.75,5.75,869
YMHRE,20200304,5.1,5.1,5.1,5.1,3131
YTRA,20200304,9.9,9.9,9.9,9.9,2200
YURO,20200304,41.2,41.2,41.2,41.6,80
ZOT,20200304,6.81,6.945,6.8,6.885,448254