A3M,20200403,2.28,2.4,2.228,2.248,835322
ABG,20200403,0.0124,0.0125,0.0122,0.0125,4583949
ABGB,20200403,0.0049,0.005,0.0048,0.0048,48046700
ACS,20200403,17.2,17.73,16.9,16.9,1388617
ACX,20200403,6.174,6.19,6.06,6.16,636058
ADL,20200403,1.29,1.29,1.27,1.29,9699
ADNOIB,20200403,1624,1624,1624,1624,34
ADX,20200403,1.658,1.67,1.604,1.62,562911
ADZ,20200403,4.64,4.85,4.61,4.85,6250
AEDAS,20200403,17.5,17.74,17,17.74,20314
AENA,20200403,101.5,105,100,102.5,230118
AGIL,20200403,3.36,3.7,3.28,3.7,12670
AI,20200403,0.0685,0.077,0.0652,0.072,3169034
AIR,20200403,52,52,49.56,51,103265
AKI,20200403,0.097,0.129,0.093,0.093,555125
ALB,20200403,34,34.5,32,32,14511
ALM,20200403,10.7,10.98,10.69,10.8,205603
ALNT,20200403,12.8,12.8,12.4,12.6,3006
AMP,20200403,0.14,0.15,0.1356,0.141,5501481
AMS,20200403,40.1,42.62,39.4,42,3267061
ANA,20200403,91,91.6,89.35,90.15,114547
APAM,20200403,19.5,19.545,19.2,19.2,1105
APPS,20200403,5.99,6.04,5.76,5.8,473856
ARM,20200403,7.86,8.24,7.86,8,80004
ATRY,20200403,4.88,4.92,4.66,4.9,9992
AZK,20200403,4.75,4.75,4.43,4.43,17623
BAIN,20200403,2.56,2.56,2.56,2.5,99
BBVA,20200403,2.675,2.769,2.64,2.748,26288786
BDL,20200403,96.5,96.5,93,93,540
BIO,20200403,1.02,1.026,0.97,0.97,137035
BKIA,20200403,0.98,0.9826,0.948,0.9558,4232368
BKT,20200403,3.11,3.118,3.054,3.085,3292810
BKY,20200403,0.0835,0.0835,0.081,0.0822,1076370
BME,20200403,33.2,33.2,33.14,33.16,574578
CABK,20200403,1.64,1.648,1.601,1.6195,17497559
CAF,20200403,27.95,28.7,27.7,28.7,13784
CASH,20200403,0.85,0.85,0.82,0.82,312102
CBAV,20200403,10.9,10.9,10.8,10.8,1047
CCEP,20200403,33.85,34.5,32.95,34.2,18436
CDR,20200403,1.26,1.26,1.172,1.214,54820
CEV,20200403,7.15,7.15,7.15,7.15,100
CIE,20200403,13.02,13.05,12.91,13.01,237344
CLNX,20200403,42.8,44.65,42.7,44.65,983737
CLR,20200403,1.1,1.1,1.05,1.05,26204
COL,20200403,8.1,8.1,7.805,8.015,621682
COM,20200403,0.216,0.218,0.216,0.218,5410
DIA,20200403,0.135,0.1447,0.135,0.1365,112820029
DOM,20200403,2.54,2.54,2.35,2.35,79128
EAT,20200403,4.52,4.7,4.22,4.315,42532
EBRO,20200403,19,19,18.66,18.7,86197
ECR,20200403,2.33,2.39,2.325,2.37,192078
EDR,20200403,1.9,1.9,1.75,1.75,44016
EKT,20200403,6.7,6.7,6.45,6.5,51806
ELE,20200403,18.97,18.985,18.445,18.445,1171293
ELZ,20200403,0.68,0.81,0.67,0.67,517965
ENC,20200403,2.741,2.866,2.72,2.742,1560327
ENG,20200403,18.52,18.745,18.085,18.46,909905
ENO,20200403,7.6,7.9,7.6,7.7,9353
EWT,20200403,0.144,0.199,0.144,0.1585,2503802
EZE,20200403,0.2075,0.225,0.207,0.218,3230778
FACE,20200403,3.64,4.05,3.55,3.9,71490
FAE,20200403,3.585,3.64,3.52,3.58,175701
FCC,20200403,7.21,7.5,7.21,7.43,252395
FDR,20200403,8.15,8.39,8.14,8.39,18301
FER,20200403,20.6,20.79,20.33,20.36,1654997
GALQ,20200403,1.2,1.2,1.2,1.2,900
GAM,20200403,13.245,13.615,13.245,13.5,630467
GAS,20200403,15.72,16.12,15.34,15.73,1525598
GCO,20200403,19.1,19.1,17.6,17.6,19153
GEST,20200403,2.318,2.318,2.138,2.15,661000
GIGA,20200403,4.62,4.68,4.62,4.68,2500
GRE,20200403,11,12.8,10.95,11.6,51309
GRF,20200403,30.85,31.26,29.82,30.18,987600
GRF.P,20200403,17.96,18.26,17.18,17.6,131927
GRI,20200403,1.03,1.03,0.98,0.98,440
GRN,20200403,7.3,7.84,7.12,7.66,1834
GSJ,20200403,4.065,4.165,4.005,4.025,46782
HLZ,20200403,6.03,6.39,5.95,6.05,5186
HOME,20200403,7.29,7.31,6.92,7.14,55189
IAG,20200403,2.344,2.387,2.25,2.25,5892887
IBE,20200403,8.888,9.058,8.792,9.05,18281772
IBG,20200403,18,18.2,17.9,18.2,6318
IDR,20200403,7.28,7.28,6.86,6.86,709202
ISUR,20200403,6.26,7.12,6.26,6.54,6802
ITX,20200403,21.9,22.18,21.66,21.98,3369819
IZER,20200403,3.98,4,3.98,4,1491
LBK,20200403,0.13,0.133,0.128,0.1304,3166868
LGT,20200403,9.1,9.1,8.98,9.1,664
LLN,20200403,1.17,1.27,1.17,1.25,53639
LOG,20200403,14.66,14.66,14.28,14.52,142590
LRE,20200403,4,4,3.76,3.8,87065
MAKS,20200403,3.7,3.74,3.7,3.74,2666
MAP,20200403,1.587,1.606,1.529,1.542,4773359
MAS,20200403,14.1,14.89,13.92,14.51,534193
MCM,20200403,11.2,11.68,11.2,11.5,20127
MDF,20200403,0.2515,0.284,0.2415,0.2585,2969136
MED,20200403,0.95,0.95,0.95,0.95,1581
MEL,20200403,3.746,3.784,3.71,3.71,398701
MONI,20200403,0.13,0.131,0.13,0.131,2843
MRL,20200403,7.06,7.27,6.98,7.1,1918900
MTB,20200403,1.08,1.15,1.08,1.11,22160
MTS,20200403,7.994,8.083,7.82,7.838,632597
MVC,20200403,5.25,5.25,4.81,4.86,19343
NBI,20200403,3.26,3.26,3.26,3.26,600
NEA,20200403,3.8,3.84,3.7,3.7,27958
NHH,20200403,3.7,3.7,3.525,3.62,6276
NTH,20200403,1.33,1.375,1.32,1.36,12514
NTX,20200403,1.34,1.34,1.34,1.34,300
NXT,20200403,0.48,0.496,0.47,0.488,144838
NYE,20200403,0.0054,0.0055,0.0051,0.0051,23932000
OHL,20200403,0.5845,0.67,0.58,0.622,3101312
OLE,20200403,0.0307,0.033,0.0292,0.0308,10362903
ORY,20200403,2.615,2.7,2.42,2.43,409069
PHM,20200403,4.7,4.75,4.47,4.61,2190591
PRM,20200403,9,9.26,9,9.2,1895
PRO,20200403,9.2,9.2,9.2,9.2,211
PRS,20200403,0.561,0.584,0.549,0.58,131346
PSG,20200403,2.18,2.188,2.12,2.13,305574
PSI,20200403,3993.72,4005.75,3961.43,3972.96,3972
PVA,20200403,0.539,0.539,0.4755,0.5,1573383
QBT,20200403,0.446,0.446,0.423,0.426,146394
R4,20200403,6.1,6.1,5.98,6.06,577
RDM,20200403,0.574,0.575,0.534,0.564,113516
REE,20200403,16.06,16.205,15.67,15.67,1350350
REN,20200403,1.47,1.48,1.455,1.48,9195
REP,20200403,8.54,8.678,8.08,8.252,11534155
RIO,20200403,3,3,3,3,2225
RJF,20200403,2.04,2.07,2.01,2.04,10557
RLIA,20200403,0.7,0.73,0.7,0.72,47496
ROVI,20200403,23,23,22.3,22.5,24975
SAB,20200403,0.44,0.44,0.426,0.426,24684742
SAN,20200403,2.11,2.13,2.0705,2.097,60595104
SCYR,20200403,1.39,1.409,1.355,1.355,1140069
SLR,20200403,7.86,7.9,7.5,7.685,196372
SPK,20200403,10.25,10.3,10.1,10.1,12202
SPS,20200403,0.385,0.467,0.385,0.447,163460
TEF,20200403,4.055,4.078,3.98,4.045,12817958
TL5,20200403,3.28,3.28,3.07,3.07,578051
TLGO,20200403,4.09,4.1,3.965,3.98,81681
TRE,20200403,13.29,13.29,11.85,11.89,102030
TRG,20200403,0.1348,0.139,0.1318,0.132,156862
TUB,20200403,1.318,1.338,1.3,1.338,429628
UBS,20200403,0.0048,0.0054,0.0048,0.0054,32586400
UNI,20200403,0.483,0.483,0.464,0.469,1663388
VER,20200403,0.0032,0.0032,0.0031,0.0032,11576000
VID,20200403,82.9,83,79.1,82.1,9992
VIS,20200403,50.8,51.7,49.5,49.5,84883
VOC,20200403,0.71,0.72,0.69,0.72,41497
YATO,20200403,9.65,9.65,9.6,9.65,600
YCOR,20200403,8.65,8.65,8.65,8.7,1
YEIS,20200403,8.1,8.1,8.1,8.1,200
YGOP,20200403,16.1,16.1,16.1,16.1,611
YORE,20200403,0.87,0.87,0.87,0.87,5749
YVIT,20200403,11.7,11.7,11.7,11.7,100
YZBL,20200403,1.16,1.16,1.16,1.16,500
ZOT,20200403,6.06,6.1,5.98,6,92419