A3M,20200324,2.722,2.77,2.72,2.738,154242
ABG,20200324,0.0142,0.0142,0.0131,0.0138,5089823
ABGB,20200324,0.0053,0.0055,0.0051,0.0054,134310500
ACS,20200324,14.57,15,14.15,14.5,3341704
ACX,20200324,5.96,6.148,5.9,6.148,2043404
ADL,20200324,1.1,1.15,1.1,1.15,2558
ADNOIB,20200324,1608,1608,1608,1608,35
ADX,20200324,1.6,1.65,1.55,1.65,1126361
ADZ,20200324,4.3,5,4.12,5,1436
AEDAS,20200324,14.54,16.06,14.54,16.06,12900
AENA,20200324,106.25,107,99.12,106.7,348752
AGIL,20200324,2.76,2.76,2.5,2.74,4850
AI,20200324,0.05,0.0548,0.0471,0.0498,2393753
AIR,20200324,62,62,54.5,54.91,48817
AKI,20200324,0.088,0.0898,0.08,0.082,97076
ALB,20200324,32.6,32.6,31.6,32,28810
ALC,20200324,16.6,16.6,16.2,16.2,1222
ALM,20200324,10.24,10.24,9.445,9.755,281335
ALNT,20200324,12.85,12.9,12.3,12.9,13602
ALQ,20200324,5.45,5.45,5.45,5.45,225
AMP,20200324,0.14,0.1458,0.1362,0.145,6650876
AMS,20200324,41.34,42.44,39.48,41.84,2400178
ANA,20200324,103,104.7,92,96.2,160002
APAM,20200324,17.74,18.965,17.6,18.36,7623
APPS,20200324,4.42,5.555,4.42,5.35,741578
ARM,20200324,8.3,8.35,8.05,8.3,15555
ATRY,20200324,3.68,3.8,3.68,3.72,3017
AZK,20200324,4.66,4.99,4.66,4.8,6858
BAIN,20200324,2.54,2.54,2.54,2.5,10
BBVA,20200324,2.904,3.091,2.85,3.091,27701217
BDL,20200324,98,100,90.2,90,200
BIO,20200324,0.716,0.716,0.681,0.689,159953
BKIA,20200324,0.99,0.99,0.9216,0.9216,15691661
BKT,20200324,3.59,3.6,3.376,3.459,3019379
BKY,20200324,0.0824,0.0824,0.0781,0.081,1469519
BME,20200324,31.2,33.16,31.2,33.06,912941
CABK,20200324,1.695,1.704,1.6275,1.704,24227928
CAF,20200324,27.9,27.9,25.8,26.75,50775
CASH,20200324,0.856,0.856,0.831,0.841,202567
CBAV,20200324,11.3,11.9,11.2,11.35,78
CCEP,20200324,29,29.8,28.2,28.9,32870
CDR,20200324,1.25,1.388,1.24,1.28,35967
CIE,20200324,12.66,13.34,12.66,13.25,468962
CLNX,20200324,38.79,41.31,38.59,41.11,970583
CLR,20200324,1.07,1.12,1.07,1.12,5324
COL,20200324,6.99,7.235,6.8,6.935,1005726
COM,20200324,0.208,0.22,0.208,0.22,17500
DIA,20200324,0.0868,0.0875,0.0831,0.0844,9182563
DOM,20200324,2.38,2.38,2.18,2.195,255760
EBRO,20200324,18,18.1,17.3,17.63,68047
ECR,20200324,2.308,2.308,2.182,2.23,288663
EDR,20200324,1.7,1.75,1.54,1.632,199723
EKT,20200324,6.5,6.5,6.06,6.25,128849
ELE,20200324,17.2,17.695,16.805,17.585,1273100
ELZ,20200324,0.575,0.9,0.535,0.9,374614
ENC,20200324,2.54,2.56,2.39,2.452,1257448
ENG,20200324,18.365,18.765,17.49,18.04,1202723
ENO,20200324,7.74,7.8,7.7,7.74,5979
EWT,20200324,0.129,0.135,0.125,0.129,105332
EZE,20200324,0.23,0.23,0.2175,0.218,1801633
FACE,20200324,3.81,3.95,3.7,3.9,88891
FAE,20200324,3.28,3.28,3.2,3.245,366492
FCC,20200324,7.45,7.61,7.17,7.17,100516
FDR,20200324,9.5,9.53,8.76,8.92,153375
FER,20200324,18.755,20,18.755,19.74,1929974
GALQ,20200324,1.23,1.24,1.23,1.24,48022
GAM,20200324,13.08,13.94,12.885,13.94,2148656
GAS,20200324,16.85,16.9,16.035,16.365,1803756
GCO,20200324,17.84,17.92,17.08,17.64,111118
GEST,20200324,2.5,2.51,2.454,2.496,549544
GIGA,20200324,4.1,4.35,4.1,4.35,8297
GRE,20200324,9.58,9.9,9.4,9.46,24344
GRF,20200324,29.9,30.65,28.5,29.5,1047705
GRF.P,20200324,17.14,17.82,16.7,17.46,166600
GRI,20200324,1.12,1.12,1.07,1.07,4617
GRN,20200324,6.35,7.35,6.3,6.6,3632
GSJ,20200324,4.855,5.17,4.85,5.13,166418
HLZ,20200324,6.72,6.9,6.7,6.8,5576
HOME,20200324,6.84,8.05,6.76,7.2,130452
IAG,20200324,2.446,2.45,2.21,2.343,10113860
IBE,20200324,8.356,8.88,8.344,8.808,25801001
IBG,20200324,18,18.5,18,18.45,2443
IDR,20200324,7.405,7.425,7.15,7.35,674346
ISUR,20200324,6.98,7.3,6.52,7,382
ITX,20200324,21.7,23.57,21.68,23.57,4319850
IZER,20200324,4,4,4,4,1735
KOM,20200324,2.54,2.54,2.54,2.54,393
LBK,20200324,0.1211,0.1389,0.1203,0.138,8504316
LGT,20200324,8.98,9.5,8.98,9.5,4890
LLN,20200324,1.05,1.25,1.05,1.13,88572
LOG,20200324,13.52,15.76,13.02,13.77,455638
LRE,20200324,4,4.6,4,4.6,202101
MAKS,20200324,3.88,3.92,3.88,3.92,739
MAP,20200324,1.4645,1.565,1.4585,1.5385,8343808
MAS,20200324,12.9,13.7,12.7,13.7,764362
MCM,20200324,11.58,12.36,11.1,11.6,9817
MDF,20200324,0.308,0.317,0.28,0.29,2016137
MED,20200324,1,1,1,1,4780
MEL,20200324,3.418,4.016,3.3,4.016,1345023
MONI,20200324,0.115,0.115,0.115,0.115,22459
MRL,20200324,7.02,7.34,6.74,7.285,3178954
MTB,20200324,1.11,1.16,1.055,1.135,4787
MTS,20200324,7.6,8.52,7.585,8.52,1430404
MVC,20200324,5.3,5.3,4.54,4.94,77641
NBI,20200324,3.08,3.08,3,3.08,646
NEA,20200324,3.25,3.48,3.1,3.14,14345
NHH,20200324,2.498,2.94,2.42,2.9,79164
NTH,20200324,1.4,1.47,1.39,1.45,24084
NTX,20200324,1.37,1.37,1.37,1.37,3651
NXT,20200324,0.56,0.56,0.512,0.526,112868
NYE,20200324,0.0053,0.0072,0.005,0.0066,127439100
OHL,20200324,0.611,0.645,0.6094,0.6338,1934476
OLE,20200324,0.0306,0.0318,0.0286,0.0294,14767911
ORY,20200324,1.94,1.998,1.936,1.95,115024
PHM,20200324,3.83,3.852,3.72,3.75,1575422
PRM,20200324,9.56,10.2,9.12,9.68,7942
PRO,20200324,8.9,8.9,8.9,8.9,752
PRS,20200324,0.6,0.6,0.54,0.584,179937
PSG,20200324,2.08,2.144,2.05,2.076,888058
PVA,20200324,0.4,0.4,0.37,0.39,149363
QBT,20200324,0.4205,0.4385,0.4075,0.425,609173
R4,20200324,6.12,6.12,6.12,6.12,899
RDM,20200324,0.48,0.485,0.475,0.475,14882
REE,20200324,14.645,14.99,14.425,14.845,2051323
REN,20200324,1.5,1.7,1.45,1.64,237601
REP,20200324,6.65,7.186,6.45,7.186,16410453
RIO,20200324,2.8,3.08,2.8,3,312
RJF,20200324,1.95,1.995,1.91,1.97,135404
RLIA,20200324,0.65,0.685,0.65,0.65,173652
ROVI,20200324,21.9,21.9,20.3,20.5,26245
SAB,20200324,0.444,0.4766,0.436,0.4766,31087867
SAN,20200324,2.21,2.369,2.182,2.369,82207011
SCYR,20200324,1.15,1.19,1.143,1.174,2479326
SLR,20200324,6.68,6.98,6.45,6.98,744480
SPK,20200324,10.18,10.48,9.85,10.2,53855
SPS,20200324,0.35,0.4,0.35,0.381,53158
TEF,20200324,4.376,4.513,4.26,4.513,20532390
TL5,20200324,2.81,2.85,2.725,2.85,773008
TLGO,20200324,3.91,4.45,3.88,4,161467
TRE,20200324,10.9,10.91,10.62,10.91,340774
TRG,20200324,0.1098,0.1098,0.104,0.107,220182
TUB,20200324,1.334,1.334,1.276,1.28,259513
UBS,20200324,0.0072,0.009,0.006,0.0066,335962200
UNI,20200324,0.503,0.5035,0.472,0.494,6899444
VER,20200324,0.0033,0.0033,0.0032,0.0032,49889200
VID,20200324,69.1,73.5,69.1,73.5,13720
VIS,20200324,46.16,46.94,45.2,46.3,135415
VOC,20200324,0.768,0.82,0.72,0.762,110607
VOZ,20200324,4.3,4.3,4.3,4.3,4800
YATO,20200324,10.9,10.9,10.9,10.9,460
YCOR,20200324,8.8,8.8,8.8,8.7,1
YGOP,20200324,16.2,16.2,16.1,16.1,610
YMHRE,20200324,4.8,4.8,4.8,4.8,2164
YTAR,20200324,47.8,47.8,47.8,47.8,210
YVIT,20200324,12.7,12.7,12.6,12.6,1185
YZBL,20200324,1.25,1.25,1.25,1.25,500
ZOT,20200324,5.85,6.07,5.815,5.925,206159