A3M,20200305,3.21,3.22,3.068,3.098,1203805
ABG,20200305,0.0181,0.019,0.0181,0.0184,2537111
ABGB,20200305,0.0087,0.0087,0.0085,0.0086,37388610
ACS,20200305,26.94,27.02,25.53,25.9,2144476
ACS.D,20200305,0.404,0.4148,0.39,0.39,1469049
ACX,20200305,8.454,8.456,8.116,8.178,1120393
ADL,20200305,1.58,1.59,1.505,1.54,14422
ADNOIB,20200305,1762,1762,1762,1762,35
ADX,20200305,2.4,2.43,2.33,2.336,1143704
ADZ,20200305,5.64,5.74,5.52,5.56,2443
AEDAS,20200305,19.76,19.76,19.12,19.58,8575
AENA,20200305,146,146.35,141.95,142.95,196549
AGIL,20200305,4.06,4.06,4.06,4.06,268
AI,20200305,0.0751,0.0779,0.0722,0.076,769646
AIR,20200305,113,113,105.9,107.38,12123
AKI,20200305,0.17,0.17,0.17,0.17,7000
ALB,20200305,41.9,41.9,40.45,40.6,45215
ALC,20200305,20.8,20.8,20.8,20.8,361
ALM,20200305,12.46,12.46,11.95,12,297092
ALNT,20200305,15.6,15.6,15.25,15.25,1146
AMP,20200305,0.2315,0.2325,0.2255,0.2275,2026606
AMS,20200305,60.98,61.34,58.52,59,1567064
ANA,20200305,125.7,126.4,122.3,125.5,183073
APAM,20200305,26.2,26.98,25.81,26.58,966
APPS,20200305,10.19,10.19,9.845,9.965,240502
ARM,20200305,12.3,12.3,11.8,12.2,3751
ATRY,20200305,4.92,4.92,4.86,4.88,2650
AZK,20200305,5.8,5.96,5.8,5.96,1645
BAIN,20200305,2.8,2.8,2.8,2.82,105
BBVA,20200305,4.362,4.3645,4.094,4.1235,33343731
BDL,20200305,104.5,107.5,104.5,107,517
BIO,20200305,1.084,1.084,1.01,1.016,163692
BKIA,20200305,1.3985,1.3985,1.32,1.3385,11160746
BKT,20200305,5.15,5.15,4.957,5.024,4793039
BKY,20200305,0.1022,0.106,0.102,0.1024,628648
BME,20200305,34.5,34.58,34.3,34.3,289279
CABK,20200305,2.357,2.362,2.212,2.24,26678067
CAF,20200305,38.3,38.5,37.8,37.8,48268
CASH,20200305,1.326,1.326,1.26,1.312,669911
CBAV,20200305,12.85,12.85,12.85,12.85,33
CCEP,20200305,49.8,49.8,48.25,48.3,1092
CDR,20200305,2.355,2.445,2.315,2.355,7375
CIE,20200305,18.06,18.08,17.22,17.24,308239
CLNX,20200305,47.97,48.5,47.26,48.13,1066172
CLR,20200305,1.62,1.62,1.62,1.62,42100
COL,20200305,12.34,12.43,12.17,12.35,977193
COM,20200305,0.322,0.322,0.3,0.302,72500
DIA,20200305,0.0728,0.0728,0.066,0.066,8163186
DOM,20200305,3.745,3.745,3.53,3.6,236935
EAT,20200305,8.85,8.86,8.75,8.85,1297
EBRO,20200305,17.43,17.65,17.33,17.61,68373
ECR,20200305,2.24,2.24,2.142,2.158,407322
EDR,20200305,3.65,3.71,3.18,3.25,362843
EKT,20200305,8.22,8.27,8.05,8.18,58261
ELE,20200305,24.48,24.5,24.03,24.22,1593686
ELZ,20200305,1.14,1.19,0.99,1.03,176870
ENC,20200305,3.488,3.496,3.284,3.292,2139588
ENG,20200305,24.16,24.16,23.3,23.43,1154551
ENO,20200305,9.2,9.3,9.08,9.16,3863
EWT,20200305,0.1705,0.186,0.167,0.1705,374764
EZE,20200305,0.345,0.35,0.3305,0.34,938510
FACE,20200305,5.66,6.14,5.2,5.32,309880
FAE,20200305,4.24,4.33,4.205,4.26,493762
FCC,20200305,10.64,10.64,10.02,10.02,132344
FDR,20200305,11.86,11.9,11.3,11.38,51028
FER,20200305,28.29,28.67,27.85,28.07,1640885
GALQ,20200305,1.68,1.695,1.65,1.695,25010
GAM,20200305,15.335,15.425,14.89,15.015,1211019
GAS,20200305,21.58,21.58,20.92,20.92,1885027
GCO,20200305,27.9,27.9,26.65,26.8,49355
GEST,20200305,3.012,3.03,2.816,2.842,1781331
GIGA,20200305,4.75,4.8,4.75,4.75,10268
GRE,20200305,15.3,15.3,14.6,14.8,24794
GRF,20200305,31.09,31.13,29.48,29.78,1074835
GRF.P,20200305,20.85,20.9,20,20.2,114249
GRN,20200305,10,10.2,9.9,10,11555
GSJ,20200305,5.15,5.25,5,5,91231
HLZ,20200305,8.6,8.7,8.5,8.57,2851
HOME,20200305,10.62,10.85,10.16,10.25,70206
IAG,20200305,5.266,5.28,4.871,4.896,7075360
IBE,20200305,11.2,11.255,10.925,11.06,16233027
IBG,20200305,23.5,23.5,22.7,22.7,1071
IDR,20200305,10.14,10.3,9.955,10.26,1340654
ISUR,20200305,9.5,9.5,9.38,9.48,745
ITX,20200305,28.36,28.48,27.5,27.69,3482542
IZER,20200305,4.28,4.28,4.16,4.16,6385
KOM,20200305,3,3,2.92,3,334
LBK,20200305,0.2718,0.2718,0.2572,0.262,6950964
LGT,20200305,13.4,13.4,13.2,13.4,650
LLN,20200305,1.44,1.51,1.44,1.51,149967
LOG,20200305,18.31,18.31,17.9,18,180139
LRE,20200305,6.83,6.83,6.66,6.68,175151
MAKS,20200305,5,5,4.82,4.82,15426
MAP,20200305,2.011,2.016,1.9,1.913,8618214
MAS,20200305,19.97,20.16,19.82,20.16,1119544
MCM,20200305,13.58,13.58,13.14,13.42,10036
MDF,20200305,0.327,0.327,0.284,0.294,1300769
MED,20200305,1.23,1.23,1.23,1.21,150
MEL,20200305,5.795,5.82,5.655,5.68,1174120
MONI,20200305,0.15,0.15,0.146,0.146,33910
MRL,20200305,11.92,11.92,11.43,11.43,2214872
MTB,20200305,1.365,1.42,1.32,1.39,17092
MTS,20200305,13.25,13.25,12.154,12.216,1001799
MVC,20200305,8.75,8.75,8.25,8.4,52591
NBI,20200305,4.02,4.22,4.02,4.22,14625
NEA,20200305,4.28,4.29,4.12,4.17,78336
NHH,20200305,4.956,5.095,4.956,5.015,70642
NTH,20200305,2.205,2.205,2.115,2.175,22287
NTX,20200305,1.39,1.39,1.39,1.39,1000
NXT,20200305,0.72,0.732,0.69,0.708,51937
NYE,20200305,0.008,0.0082,0.0076,0.0078,12521405
OHL,20200305,0.98,0.988,0.92,0.9248,1833016
OLE,20200305,0.0352,0.0384,0.0338,0.0346,13969996
ORY,20200305,2.875,2.89,2.75,2.76,111294
PHM,20200305,4.23,4.328,3.888,3.974,3735360
PRM,20200305,11,11.1,11,11,827
PRO,20200305,8.65,8.65,8.65,8.65,200
PRS,20200305,1.35,1.356,1.31,1.32,195231
PSG,20200305,3.448,3.448,3.32,3.35,525571
PVA,20200305,0.395,0.409,0.382,0.385,73506
QBT,20200305,0.849,0.849,0.81,0.834,218598
R4,20200305,6.42,6.42,6.42,6.4,125
RBT,20200305,2.72,2.72,2.72,2.72,200
RDM,20200305,0.694,0.694,0.566,0.584,227113
REE,20200305,18.3,18.32,17.755,17.755,2337619
REN,20200305,2.95,2.95,2.9,2.92,139201
REP,20200305,10.355,10.355,10.03,10.09,9230991
RIO,20200305,3.8,3.8,3.8,3.8,440
RJF,20200305,2.34,2.34,2.3,2.3,14823
RLIA,20200305,0.864,0.879,0.85,0.866,55326
ROVI,20200305,25.1,25.2,24.3,24.8,17826
SAB,20200305,0.756,0.756,0.7108,0.7108,67617560
SAN,20200305,3.3245,3.325,3.097,3.1275,101719083
SCYR,20200305,2.328,2.348,2.252,2.266,1971284
SEC,20200305,8.2,8.2,8.2,8.2,60
SLR,20200305,9.75,9.75,9.395,9.635,947169
SPK,20200305,15.18,15.18,14.52,14.98,32222
SPS,20200305,0.42,0.42,0.415,0.415,5810
TEF,20200305,5.401,5.41,5.16,5.196,23119055
TL5,20200305,4.245,4.251,3.942,3.956,2139529
TLGO,20200305,5.19,5.23,5.06,5.11,273914
TRE,20200305,20,20.1,18.82,18.82,257955
TRG,20200305,0.1926,0.1926,0.176,0.176,298571
TUB,20200305,2.105,2.105,2.02,2.02,156622
UBS,20200305,0.0066,0.0066,0.0062,0.0064,9557800
UNI,20200305,0.8675,0.8675,0.8205,0.832,2053480
VER,20200305,0.0025,0.0025,0.0024,0.0025,38640800
VID,20200305,91.5,92.7,89,89,8426
VIS,20200305,51,51.1,49.88,50.15,141154
VOC,20200305,1.1,1.13,1.1,1.13,48222
VOZ,20200305,4.36,4.36,4.34,4.34,37000
YATO,20200305,11.1,11.1,11.1,11.1,4000
YCOR,20200305,8.8,8.8,8.8,8.7,1
YEIS,20200305,8.3,8.3,8.3,8.3,490
YGMP,20200305,61,61,61,61,1000
YMHRE,20200305,5.1,5.1,4.96,4.96,11993
YURO,20200305,41.2,41.2,41.2,41.6,80
ZOT,20200305,6.965,6.965,6.805,6.825,546678