A3M,20200402,2.35,2.4,2.32,2.32,472476
ABG,20200402,0.0126,0.0126,0.0121,0.0124,9924513
ABGB,20200402,0.0048,0.0049,0.0046,0.0048,57178300
ACS,20200402,17.05,17.53,16.7,17.195,1634102
ACX,20200402,6.15,6.208,6.008,6.148,784426
ADL,20200402,1.34,1.34,1.34,1.32,100
ADNOIB,20200402,1628,1628,1628,1628,36
ADX,20200402,1.55,1.624,1.54,1.624,652808
ADZ,20200402,4.64,4.64,4.64,4.83,223
AEDAS,20200402,17.5,18.24,17.5,18,27890
AENA,20200402,107.7,107.7,98.5,100.5,237707
AGIL,20200402,3.24,3.6,3.24,3.44,21600
AI,20200402,0.0605,0.0685,0.058,0.0671,3560090
AIR,20200402,54.51,54.87,50.02,51,63915
AKI,20200402,0.09,0.116,0.09,0.105,360247
ALB,20200402,32.5,32.85,31.5,32.2,39525
ALC,20200402,16,16,16,16,500
ALM,20200402,11.24,11.37,10.55,10.69,269897
ALNT,20200402,12.7,12.8,12.7,12.7,9068
AMP,20200402,0.139,0.14,0.1334,0.137,2234856
AMS,20200402,42.25,42.75,39.52,41.39,1517477
ANA,20200402,93.45,93.45,88.85,91.15,139275
APAM,20200402,19.155,19.4,19.12,19.27,5820
APPS,20200402,5.85,6.045,5.585,5.99,382940
ARM,20200402,7.9,8.12,7.86,7.92,24343
ATRY,20200402,4.8,5.06,4.7,4.7,12809
AZK,20200402,4.75,4.84,4.71,4.75,5260
BBVA,20200402,2.75,2.76,2.604,2.674,32479080
BDL,20200402,97,97,97,96.5,255
BIO,20200402,1.01,1.03,0.951,1,304539
BKIA,20200402,0.97,1.012,0.942,0.955,6160796
BKT,20200402,3.234,3.304,3.036,3.104,4582274
BKY,20200402,0.081,0.0847,0.0801,0.0826,2288408
BME,20200402,33.12,33.28,33.12,33.24,269738
CABK,20200402,1.672,1.713,1.602,1.635,17287931
CAF,20200402,28.35,28.35,26.65,27.55,27860
CASH,20200402,0.866,0.87,0.819,0.819,352488
CBAV,20200402,10.9,10.9,10.8,10.8,1047
CCEP,20200402,33.85,34.75,33.85,34.1,8500
CDR,20200402,1.264,1.264,1.15,1.166,77883
CEV,20200402,7.15,7.15,7.15,7.15,100
CIE,20200402,13.4,13.4,12.84,12.96,198076
CLNX,20200402,40.8,42.77,39.7,42.7,889633
CLR,20200402,1.15,1.15,1.15,1.15,30837
COL,20200402,8.295,8.335,8.06,8.15,814684
COM,20200402,0.21,0.216,0.2,0.216,4000
DIA,20200402,0.117,0.1438,0.1166,0.13,130613586
DOM,20200402,2.39,2.465,2.35,2.42,243890
EAT,20200402,4.25,4.25,4.06,4.175,3272
EBRO,20200402,19,19,18.66,18.82,49307
ECR,20200402,2.33,2.395,2.28,2.33,277865
EDR,20200402,1.92,1.946,1.8,1.8,62587
EKT,20200402,6.9,6.9,6.39,6.39,46490
ELE,20200402,18.88,19.245,18.3,18.89,1225852
ELZ,20200402,0.685,0.695,0.645,0.69,80180
ENC,20200402,2.636,2.79,2.57,2.67,1507279
ENG,20200402,18.1,18.51,17.78,18.51,851653
ENO,20200402,7.5,7.9,7.5,7.6,12703
EWT,20200402,0.141,0.15,0.14,0.142,84906
EZE,20200402,0.213,0.214,0.201,0.2015,723195
FACE,20200402,3.74,3.74,3.5,3.64,58080
FAE,20200402,3.525,3.58,3.475,3.58,182024
FCC,20200402,7.2,7.41,7.2,7.26,230030
FDR,20200402,8,8.56,8,8.41,88027
FER,20200402,20.77,21.38,20.32,20.76,950668
GALQ,20200402,1.31,1.31,1.215,1.215,13596
GAM,20200402,13.5,13.905,13.275,13.41,876668
GAS,20200402,16,16,15.15,15.75,1105207
GCO,20200402,19.26,19.26,18.04,18.12,15787
GEST,20200402,2.32,2.324,2.14,2.172,466411
GIGA,20200402,4.6,4.6,4.5,4.6,10284
GRE,20200402,12.1,12.1,11.05,11.05,33527
GRF,20200402,30.79,31.24,29.85,30.85,1101189
GRF.P,20200402,17.98,17.98,17,17.62,123003
GRI,20200402,1.02,1.02,1.02,1.02,2100
GRN,20200402,7.4,7.46,7.4,7.4,733
GSJ,20200402,4.03,4.49,4.03,4.04,81849
HLZ,20200402,6.22,6.26,5.8,5.8,22374
HOME,20200402,7.03,7.27,7.03,7.18,13622
IAG,20200402,2.44,2.44,2.271,2.309,5691802
IBE,20200402,8.768,8.866,8.432,8.788,16855907
IBG,20200402,18.15,18.15,17.9,18,3028
IDR,20200402,7.3,7.385,7.12,7.13,482058
ISUR,20200402,6.58,6.6,6.34,6.5,1096
ITX,20200402,22.54,22.79,21.56,21.88,4178737
IZER,20200402,4,4,4,4,1113
LBK,20200402,0.1372,0.1372,0.1282,0.1284,2996347
LGT,20200402,8.98,9.1,8.98,9.1,382
LLN,20200402,1.25,1.3,1.2,1.24,27634
LOG,20200402,14.74,14.76,14.28,14.42,222680
LRE,20200402,3.78,3.89,3.745,3.76,264886
MAKS,20200402,3.58,3.62,3.58,3.62,660
MAP,20200402,1.586,1.62,1.556,1.58,4933379
MAS,20200402,13.7,14.1,13.62,13.92,348445
MCM,20200402,11.44,11.88,11.34,11.5,11046
MDF,20200402,0.244,0.253,0.238,0.2495,1017987
MED,20200402,0.95,0.95,0.95,0.95,1100
MEL,20200402,3.868,3.88,3.722,3.742,623021
MONI,20200402,0.122,0.128,0.122,0.128,12512
MRL,20200402,7.24,7.29,6.935,6.96,1901065
MTB,20200402,1.11,1.17,1.11,1.17,1000
MTS,20200402,8.06,8.291,7.635,8.035,1286371
MVC,20200402,5.2,5.2,4.96,4.99,25561
NBI,20200402,3.26,3.26,3.26,3.26,600
NEA,20200402,3.88,3.88,3.69,3.84,3210
NHH,20200402,3.665,3.85,3.575,3.7,20280
NTH,20200402,1.37,1.4,1.33,1.38,3888
NTX,20200402,1.34,1.34,1.34,1.34,300
NXT,20200402,0.506,0.508,0.5,0.508,13978
NYE,20200402,0.0054,0.0057,0.0052,0.0055,5135900
OHL,20200402,0.576,0.59,0.57,0.57,404504
OLE,20200402,0.03,0.0312,0.0284,0.0307,11552660
ORY,20200402,2.5,2.58,2.48,2.555,252676
PHM,20200402,4.466,4.736,4.4,4.656,3892235
PRM,20200402,9,9.24,8.6,9.18,1747
PRO,20200402,9.1,9.1,9.1,9.1,380
PRS,20200402,0.598,0.598,0.552,0.558,133333
PSG,20200402,2.2,2.25,2.166,2.182,499254
PSI,20200402,3992.82,4046.08,3950.56,3994.02,3994
PVA,20200402,0.425,0.55,0.41,0.542,3310341
QBT,20200402,0.42,0.439,0.4175,0.421,180618
R4,20200402,6.08,6.1,6,6.08,2189
RDM,20200402,0.545,0.62,0.52,0.547,296416
REE,20200402,16.345,16.35,15.735,16.255,1157427
REN,20200402,1.45,1.51,1.43,1.47,69934
REP,20200402,8.45,8.97,8.33,8.588,17202296
RIO,20200402,3.02,3.02,3.02,3,200
RJF,20200402,2.01,2.04,1.99,2,83240
RLIA,20200402,0.75,0.75,0.72,0.72,11706
ROVI,20200402,22.6,23,22.3,22.6,35672
SAB,20200402,0.4513,0.4648,0.4303,0.4391,19273981
SAN,20200402,2.18,2.2215,2.1,2.1515,64524414
SCYR,20200402,1.362,1.435,1.35,1.392,2246074
SLR,20200402,7.895,7.95,7.66,7.755,243587
SPK,20200402,10.3,10.75,10.15,10.3,14629
SPS,20200402,0.414,0.415,0.384,0.415,18809
TEF,20200402,4.05,4.094,3.872,4.069,19961604
TL5,20200402,3.21,3.234,3.102,3.182,416598
TLGO,20200402,4.095,4.095,3.97,4.005,47649
TRE,20200402,12.15,13.2,12.02,12.65,128137
TRG,20200402,0.1354,0.1418,0.1264,0.1316,510706
TUB,20200402,1.3,1.314,1.236,1.3,559250
UBS,20200402,0.0052,0.0052,0.0048,0.005,26991600
UNI,20200402,0.51,0.51,0.475,0.4822,1916938
VER,20200402,0.0032,0.0032,0.0031,0.0031,58512300
VID,20200402,82,82.6,80,81.4,19573
VIS,20200402,50.8,51.25,49.62,50.8,128676
VOC,20200402,0.708,0.71,0.692,0.692,29266
VOZ,20200402,4.12,4.12,4.12,4.32,150
YATO,20200402,9.7,9.7,9.7,9.7,534
YCOR,20200402,8.65,8.65,8.65,8.7,1
YEIS,20200402,8.05,8.05,8.05,8.05,300
YGOP,20200402,16.1,16.1,16.1,16.1,622
YISC,20200402,19.1,19.1,19.1,19.1,219
YTRA,20200402,8.9,8.9,8.85,8.85,650
YVIT,20200402,11.7,11.7,11.7,11.7,855
YZBL,20200402,1.16,1.16,1.16,1.16,500
ZOT,20200402,6.07,6.12,5.97,6,193730