A3M,20200306,3.05,3.12,2.97,3.094,712849
ABG,20200306,0.0185,0.0185,0.017,0.0171,7026809
ABGB,20200306,0.0085,0.0086,0.0075,0.0079,204486560
ACS,20200306,25.5,25.65,24.51,24.68,2117472
ACX,20200306,8.1,8.15,7.928,8.004,1464623
ADL,20200306,1.54,1.54,1.395,1.4,34428
ADNOIB,20200306,1732,1732,1732,1732,36
ADX,20200306,2.3,2.3,2.048,2.23,3905222
ADZ,20200306,5.44,5.5,5.42,5.42,6108
AEDAS,20200306,19.12,19.38,18.92,19,48303
AENA,20200306,140.1,140.35,134.4,135.85,227908
AGIL,20200306,4,4,3.4,3.76,68326
AI,20200306,0.072,0.076,0.0677,0.069,1211668
AIR,20200306,104.06,104.78,99,99.6,19114
AKI,20200306,0.1525,0.174,0.149,0.149,100482
ALB,20200306,40.1,40.1,39,39.35,32489
ALC,20200306,20,20,19.6,19.6,1648
ALM,20200306,11.81,11.87,11.57,11.71,359770
ALNT,20200306,15.25,15.25,14.9,15.1,6696
AMP,20200306,0.227,0.2275,0.205,0.22,12607857
AMS,20200306,57.88,58.1,55.12,55.94,1814936
ANA,20200306,123.6,125.2,117.3,119.1,232828
APAM,20200306,25.8,25.8,24.5,24.7,1695
APPS,20200306,9.845,9.845,9.045,9.21,496255
ARM,20200306,12.2,12.2,11.9,12.1,7054
ATRY,20200306,4.9,4.9,4.8,4.84,14667
AZK,20200306,5.8,5.84,5.66,5.66,21772
BAIN,20200306,2.8,2.8,2.8,2.8,2111
BBVA,20200306,4.025,4.0885,3.9555,4.032,31874298
BDL,20200306,104.5,107,101.5,107,296
BIO,20200306,1,1.026,0.94,0.961,524845
BKIA,20200306,1.3105,1.3355,1.2875,1.32,13141871
BKT,20200306,4.909,4.98,4.827,4.93,4764541
BKY,20200306,0.104,0.104,0.0941,0.0986,2457827
BME,20200306,33.72,34.16,33.72,34,303987
CABK,20200306,2.19,2.215,2.138,2.183,28601029
CAF,20200306,37.6,37.95,37,37.75,70591
CASH,20200306,1.31,1.31,1.222,1.252,913859
CBAV,20200306,12.8,12.8,12.65,12.85,115
CCEP,20200306,46.9,47.25,46,47,1895
CDR,20200306,2.43,2.43,2.14,2.14,20105
CEV,20200306,7.7,7.7,6.95,6.95,4544
CIE,20200306,17,17.43,16.69,17.33,595643
CLNX,20200306,47.42,47.76,45.62,46.03,1068128
CLR,20200306,1.58,1.58,1.54,1.54,3204
COL,20200306,12.21,12.22,11.84,11.98,1021667
COM,20200306,0.29,0.308,0.278,0.308,14933
DIA,20200306,0.067,0.0675,0.0617,0.0634,16275084
DOM,20200306,3.5,3.505,3.36,3.385,268041
EAT,20200306,8.94,8.94,8.15,8.36,6034
EBRO,20200306,17.5,17.62,17.25,17.31,153180
ECR,20200306,2.12,2.132,2.026,2.08,724321
EDR,20200306,3.19,3.215,3.05,3.115,524174
EEP,20200306,0.55,0.55,0.55,0.54,10
EKT,20200306,8.13,8.17,8,8.13,98425
ELE,20200306,24,24.07,23.1,23.21,1654026
ELZ,20200306,1.07,1.14,0.9,0.96,214946
ENC,20200306,3.244,3.258,3.132,3.242,1930770
ENG,20200306,23.1,23.18,22.13,22.25,1547966
ENO,20200306,9.16,9.16,8.72,8.9,104395
EWT,20200306,0.177,0.177,0.155,0.165,543697
EZE,20200306,0.328,0.338,0.3155,0.3295,706249
FACE,20200306,5.14,5.26,4.58,4.74,535895
FAE,20200306,4.2,4.2,4.02,4.12,770329
FCC,20200306,9.7,9.79,9.21,9.74,184494
FDR,20200306,11.26,11.28,10.94,11.1,95593
FER,20200306,27.66,27.67,26.14,26.42,1956184
GALQ,20200306,1.59,1.695,1.55,1.665,57138
GAM,20200306,14.655,14.75,14.24,14.26,2815935
GAS,20200306,20.85,20.85,19.905,20.04,2320874
GCO,20200306,26.9,26.9,25.95,26.3,36669
GEST,20200306,2.804,2.972,2.722,2.972,2372962
GIGA,20200306,4.7,4.75,4.65,4.65,31207
GRE,20200306,14.3,14.5,14.2,14.4,83853
GRF,20200306,29.33,30,28.4,28.9,1133597
GRF.P,20200306,19.9,20.2,19.2,19.56,187859
GRN,20200306,9.8,10,8.9,9.8,62314
GSJ,20200306,4.975,5.03,4.59,4.98,250765
HLZ,20200306,8.5,8.5,8.25,8.25,14495
HOME,20200306,10.12,10.25,9.82,9.895,45818
IAG,20200306,4.75,5.016,4.551,4.97,9870875
IBE,20200306,10.9,10.93,10.47,10.595,26507683
IBG,20200306,23,23.2,22.5,22.6,14632
IDR,20200306,10.08,10.08,9.5,9.66,1616799
ISUR,20200306,8.94,9.38,8.84,9.08,2274
ITX,20200306,27.2,27.28,26.59,26.84,4552310
IZER,20200306,4,4,4,4,13309
LBK,20200306,0.2572,0.2592,0.2514,0.2566,5451765
LGT,20200306,13.3,13.4,12.7,12.7,8026
LLN,20200306,1.44,1.44,1.37,1.37,49601
LOG,20200306,17.87,18.08,17.62,17.95,208425
LRE,20200306,6.67,6.67,6.45,6.54,269945
MAKS,20200306,4.7,4.7,4.6,4.6,14608
MAP,20200306,1.9,1.9185,1.855,1.8805,7040838
MAS,20200306,19.76,19.9,17.87,18,1607360
MCM,20200306,13.78,13.78,13.04,13.14,23299
MDF,20200306,0.29,0.293,0.265,0.277,1430501
MED,20200306,1.18,1.22,1.18,1.22,7920
MEL,20200306,5.6,5.62,5.35,5.46,1934215
MONI,20200306,0.142,0.144,0.142,0.142,14050
MRL,20200306,11.3,11.35,11.05,11.28,3031176
MTB,20200306,1.4,1.4,1.33,1.33,1622
MTS,20200306,11.94,12.06,11.448,11.55,1400261
MVC,20200306,8.37,8.37,7.98,8.03,74394
NBI,20200306,4.02,4.2,3.86,4.2,13714
NEA,20200306,4.12,4.21,3.9,4,154088
NHH,20200306,4.876,5.05,4.876,5,45533
NTH,20200306,2.11,2.125,2.03,2.115,64454
NTX,20200306,1.4,1.4,1.4,1.4,660
NXT,20200306,0.692,0.716,0.654,0.694,176829
NYE,20200306,0.0076,0.0078,0.0067,0.0073,17748391
OHL,20200306,0.9132,0.9198,0.85,0.878,3946513
OLE,20200306,0.0338,0.0352,0.028,0.0318,17638735
ORY,20200306,2.75,2.75,2.51,2.62,470131
PHM,20200306,3.864,4.79,3.818,4.586,9652136
PRM,20200306,10.85,10.95,10.65,10.75,3487
PRS,20200306,1.314,1.326,1.264,1.326,295404
PSG,20200306,3.34,3.34,3.2,3.25,595130
PVA,20200306,0.399,0.407,0.365,0.383,250621
QBT,20200306,0.8,0.81,0.752,0.767,424611
R4,20200306,6.26,6.3,6.26,6.4,110
RBT,20200306,2.72,2.72,2.72,2.72,200
RDM,20200306,0.566,0.58,0.551,0.567,389989
REE,20200306,17.565,17.625,16.95,16.965,2238201
REN,20200306,2.9,2.9,2.83,2.88,31883
REP,20200306,10,10,9.6,9.6,14826142
RIO,20200306,3.8,3.8,3.8,3.8,100
RJF,20200306,2.3,2.32,2.23,2.3,47846
RLIA,20200306,0.85,0.875,0.835,0.844,30090
ROVI,20200306,25,25,23.8,24.2,25762
SAB,20200306,0.7024,0.711,0.6824,0.6962,49697949
SAN,20200306,3.053,3.0865,2.9825,3.0445,94540608
SCYR,20200306,2.242,2.246,2.15,2.174,4203389
SLR,20200306,9.495,9.495,8.835,8.985,1315939
SPK,20200306,14.44,14.6,13.54,13.74,101445
SPS,20200306,0.415,0.415,0.375,0.375,56607
TEF,20200306,5.1,5.163,5.023,5.093,25371744
TL5,20200306,3.9,3.961,3.785,3.94,1231938
TLGO,20200306,5.02,5.09,4.97,5,315794
TRE,20200306,18.8,18.82,18.21,18.32,275642
TRG,20200306,0.1722,0.175,0.16,0.165,606368
TUB,20200306,2.01,2.05,1.952,2,221546
UBS,20200306,0.0064,0.0064,0.0056,0.0058,39233700
UNI,20200306,0.8125,0.8415,0.7965,0.822,2517115
VER,20200306,0.0024,0.0025,0.0023,0.0024,113737500
VID,20200306,89,90,88.1,88.2,25297
VIS,20200306,49.44,49.46,48.2,48.76,148670
VOC,20200306,1.095,1.165,1.095,1.14,88168
VOZ,20200306,4.34,4.34,4.34,4.34,7094
YAC1,20200306,1.13,1.13,1.13,1.13,4425
YATO,20200306,11.1,11.1,11.1,11.1,4000
YCOR,20200306,8.8,8.8,8.8,8.7,51
YEIS,20200306,8.3,8.3,8.3,8.3,490
YGMP,20200306,61,61,61,61,1000
YMHRE,20200306,5,5,5,5,300
YORE,20200306,1.01,1.01,1.01,1.01,56000
ZOT,20200306,6.79,6.83,6.6,6.72,629437