A3M,20200401,2.482,2.498,2.35,2.38,562307
ABG,20200401,0.0126,0.0126,0.0121,0.0121,4028934
ABGB,20200401,0.0047,0.0049,0.0047,0.0047,26422200
ACS,20200401,17.135,18.115,16.88,16.985,2171896
ACX,20200401,6,6.198,5.95,6.188,808933
ADL,20200401,1.32,1.32,1.32,1.32,3300
ADNOIB,20200401,1630,1630,1630,1630,37
ADX,20200401,1.584,1.588,1.5,1.542,535678
ADZ,20200401,4.8,4.83,4.66,4.83,6849
AEDAS,20200401,17.5,17.74,17.18,17.4,30846
AENA,20200401,100.5,101.9,98,98,304771
AGIL,20200401,3.04,3.3,3.04,3.3,7363
AI,20200401,0.0524,0.06,0.051,0.06,1502590
AIR,20200401,58.34,58.34,52,52.25,131594
AKI,20200401,0.0854,0.0934,0.085,0.085,162434
ALB,20200401,34.85,34.85,32.45,32.8,13797
ALC,20200401,16,16,16,16,500
ALM,20200401,10.76,11.17,10.3,11.12,362304
ALNT,20200401,13,13,12.6,12.6,7807
AMP,20200401,0.138,0.1416,0.1332,0.136,1574536
AMS,20200401,42.37,43.4,41.6,42.67,1592169
ANA,20200401,93.2,95.7,91.5,93.85,99141
APAM,20200401,18.8,19.015,18.37,18.44,8214
APPS,20200401,5.98,5.98,5.64,5.835,441891
ARM,20200401,8.1,8.2,7.86,7.88,17537
ATRY,20200401,5.26,5.28,4.89,4.9,8309
AZK,20200401,4.87,4.92,4.74,4.74,5788
BAIN,20200401,2.52,2.52,2.52,2.5,2
BBVA,20200401,2.78,2.798,2.714,2.727,40021970
BDL,20200401,101,101,101,96.5,10
BIO,20200401,1.024,1.024,0.924,0.99,443832
BKIA,20200401,0.98,1.003,0.97,0.9788,5714494
BKT,20200401,3.211,3.262,3.15,3.171,3582422
BKY,20200401,0.089,0.0891,0.0804,0.0825,1192064
BME,20200401,33.06,33.24,33.06,33.12,583038
CABK,20200401,1.65,1.687,1.631,1.67,13508979
CAF,20200401,28.2,28.25,27,27.25,26157
CASH,20200401,0.87,0.879,0.858,0.866,945141
CBAV,20200401,11.5,11.5,11,11,1575
CCEP,20200401,33.65,34.25,32.8,34.25,50530
CDR,20200401,1.3,1.3,1.18,1.19,108555
CIE,20200401,14,14,12.97,12.97,327128
CLNX,20200401,41.05,42.72,40.31,40.93,872525
CLR,20200401,1.2,1.2,1.2,1.2,15324
COL,20200401,8.5,8.505,8.135,8.34,820996
COM,20200401,0.216,0.216,0.21,0.21,13915
DIA,20200401,0.1075,0.119,0.105,0.1166,54352975
DOM,20200401,2.51,2.51,2.375,2.4,132924
EAT,20200401,4.56,4.56,4.15,4.15,30226
EBRO,20200401,18.76,19.1,18.48,19,73930
ECR,20200401,2.28,2.33,2.25,2.315,189014
EDR,20200401,1.96,1.96,1.846,1.846,105340
EKT,20200401,7.08,7.08,6.46,6.75,56791
ELE,20200401,19.2,19.415,18.735,18.98,1009358
ELZ,20200401,0.71,0.71,0.655,0.7,72276
ENC,20200401,2.45,2.612,2.45,2.604,1569850
ENG,20200401,17.815,18.425,17.81,18,1086279
ENO,20200401,7.3,7.5,7.24,7.48,8223
EWT,20200401,0.145,0.145,0.135,0.136,34306
EZE,20200401,0.2175,0.2175,0.2,0.207,1010707
FACE,20200401,3.74,3.74,3.5,3.69,20686
FAE,20200401,3.575,3.575,3.42,3.455,293158
FCC,20200401,7.25,7.49,7.25,7.27,103859
FDR,20200401,8.72,8.72,8.12,8.12,155419
FER,20200401,21.28,21.46,20.63,20.89,1177005
GALQ,20200401,1.205,1.265,1.205,1.235,18336
GAM,20200401,13.245,13.94,13.245,13.45,1142032
GAS,20200401,16.1,16.14,15.325,15.55,1298191
GCO,20200401,18.34,18.62,18,18.24,31053
GEST,20200401,2.29,2.35,2.2,2.228,722505
GIGA,20200401,4.5,4.5,4.5,4.5,11667
GRE,20200401,12.2,12.2,11.55,11.75,19675
GRF,20200401,30.18,31.83,30.06,30.79,986928
GRF.P,20200401,18.42,18.42,17.42,17.82,143811
GRI,20200401,1.07,1.07,1.07,1.07,2000
GRN,20200401,7.96,8,7.22,7.22,2606
GSJ,20200401,4.04,4.23,4.04,4.04,36350
HLZ,20200401,6.7,6.7,6.2,6.2,12172
HOME,20200401,6.81,7.18,6.81,7.18,90931
IAG,20200401,2.359,2.4,2.283,2.283,5374908
IBE,20200401,8.754,8.912,8.688,8.77,17069542
IBG,20200401,18.3,18.5,18.15,18.15,2476
IDR,20200401,7.255,7.47,7.17,7.26,498751
ISUR,20200401,6.78,6.78,6.78,6.8,68
ITX,20200401,23.41,23.63,22.39,22.51,3658708
IZER,20200401,3.98,3.98,3.98,3.98,250
LBK,20200401,0.1334,0.136,0.1272,0.1306,2790929
LGT,20200401,9.1,9.2,9.1,9.1,619
LLN,20200401,1.28,1.29,1.11,1.19,65185
LOG,20200401,14.06,14.66,14.04,14.54,115598
LRE,20200401,4.045,4.045,3.65,3.65,354427
MAKS,20200401,3.58,3.58,3.54,3.54,1188
MAP,20200401,1.54,1.628,1.533,1.568,5067599
MAS,20200401,13.82,14,13.66,13.67,488722
MCM,20200401,11.12,11.4,11.12,11.4,7670
MDF,20200401,0.25,0.267,0.24,0.244,1663594
MED,20200401,1,1,1,1,5000
MEL,20200401,3.81,3.846,3.7,3.822,654765
MONI,20200401,0.125,0.125,0.125,0.125,3500
MRL,20200401,6.8,7.23,6.78,7.14,1862089
MTB,20200401,1.22,1.22,1.125,1.19,18700
MTS,20200401,8.201,8.404,8,8.039,1090589
MVC,20200401,4.98,5.18,4.88,5.18,50311
NBI,20200401,3.1,3.24,3.1,3.24,1415
NEA,20200401,3.97,3.97,3.75,3.84,5246
NHH,20200401,4.105,4.21,3.605,3.74,78828
NTH,20200401,1.335,1.4,1.335,1.35,4959
NTX,20200401,1.34,1.34,1.34,1.34,250
NXT,20200401,0.508,0.508,0.491,0.502,8862
NYE,20200401,0.0055,0.0056,0.0052,0.0054,3541100
OHL,20200401,0.6,0.6,0.575,0.578,376951
OLE,20200401,0.0302,0.0314,0.0288,0.0296,8325179
ORY,20200401,2.3,2.47,2.285,2.47,117926
PHM,20200401,4.22,4.488,4.196,4.43,2078053
PRM,20200401,9,9.14,9,9,1197
PRO,20200401,9,9,9,9,300
PRS,20200401,0.594,0.594,0.556,0.566,67031
PSG,20200401,2.95,2.95,2.2,2.2,1198690
PSI,20200401,4069.39,4021.16,3952.2,3981.09,3981
PVA,20200401,0.454,0.454,0.425,0.425,346451
QBT,20200401,0.425,0.446,0.415,0.4255,266067
R4,20200401,6,6,6,6.06,130
RDM,20200401,0.562,0.565,0.467,0.54,351248
REE,20200401,16.06,16.575,15.7,16.21,1809588
REN,20200401,1.43,1.565,1.43,1.455,73836
REP,20200401,8.218,8.4,8.02,8.1,11405780
RIO,20200401,3.08,3.08,3,3,750
RJF,20200401,2.1,2.1,1.97,2,9569
RLIA,20200401,0.74,0.758,0.73,0.73,19080
ROVI,20200401,22.2,23.7,21.1,22.2,35532
SAB,20200401,0.45,0.458,0.4458,0.4488,18119510
SAN,20200401,2.136,2.1645,2.102,2.1465,70073575
SCYR,20200401,1.334,1.389,1.334,1.352,1864237
SLR,20200401,7.6,7.9,7.405,7.76,364010
SPK,20200401,11,11,10.25,10.25,19056
SPS,20200401,0.381,0.42,0.376,0.415,74141
TEF,20200401,4.07,4.162,4.002,4.02,19143007
TL5,20200401,3.302,3.302,3.16,3.202,596971
TLGO,20200401,3.955,4.05,3.955,4.04,52516
TRE,20200401,11.46,12.24,11.4,12.11,119248
TRG,20200401,0.1192,0.13,0.1192,0.1232,219266
TUB,20200401,1.26,1.28,1.252,1.28,338926
UBS,20200401,0.0052,0.0054,0.005,0.0052,15209100
UNI,20200401,0.5105,0.5155,0.486,0.4924,2094060
VER,20200401,0.0032,0.0032,0.0031,0.0031,20712600
VID,20200401,82.9,82.9,78.5,81.2,14765
VIS,20200401,49.8,50.85,49.18,50,104509
VOC,20200401,0.71,0.714,0.692,0.706,19355
VOZ,20200401,4.12,4.12,4.12,4.32,150
YATO,20200401,9.8,9.8,9.75,9.75,1026
YGOP,20200401,16.1,16.1,16.1,16.1,600
YISC,20200401,19.1,19.1,19.1,19.1,219
YTRA,20200401,8.9,8.9,8.85,8.85,650
YVIT,20200401,11.7,11.7,11.7,11.6,3289
YZBL,20200401,1.14,1.14,1.14,1.15,150
ZOT,20200401,6.23,6.23,6.08,6.08,135068