A3M,20200406,2.334,2.364,2.296,2.302,394588
ABG,20200406,0.013,0.0138,0.0126,0.0135,8445698
ABGB,20200406,0.0051,0.0054,0.005,0.0053,153789800
ACS,20200406,18.5,18.67,17.84,18.17,1673962
ACX,20200406,6.434,6.546,6.302,6.4,764927
ADL,20200406,1.29,1.33,1.29,1.33,4830
ADNOIB,20200406,1647,1647,1647,1647,35
ADX,20200406,1.674,1.72,1.65,1.682,840020
ADZ,20200406,4.66,4.84,4.66,4.84,2773
AEDAS,20200406,16.86,17.64,16.86,17.6,18155
AENA,20200406,106,110.9,106,109.9,137583
AGIL,20200406,3.7,3.72,3.36,3.72,18694
AI,20200406,0.075,0.075,0.068,0.073,1768232
AIR,20200406,55,55,51,54,97831
AKI,20200406,0.1,0.108,0.098,0.106,172408
ALB,20200406,33.9,33.9,32.05,32.05,17353
ALC,20200406,16.4,16.8,16.4,16.8,787
ALM,20200406,11.34,11.34,11.06,11.08,168924
ALNT,20200406,12.8,12.8,12.45,12.55,2987
AMP,20200406,0.147,0.1536,0.143,0.1456,6101036
AMS,20200406,42,44.75,40.98,44.31,2064293
ANA,20200406,94.05,95.2,92.25,95,79701
APAM,20200406,19.75,20.8,19.75,20.5,1557
APPS,20200406,6.425,6.425,5.825,5.89,444110
ARM,20200406,8.18,8.18,7.94,8.16,20806
ATRY,20200406,5.1,5.1,4.75,5.1,8399
AZK,20200406,4.57,4.57,4.44,4.56,5555
BAIN,20200406,2.6,2.6,2.6,2.5,93
BBVA,20200406,2.886,2.995,2.83,2.971,29787687
BDL,20200406,96.5,96.5,94,93,279
BIO,20200406,0.989,1.01,0.986,0.994,96008
BKIA,20200406,0.99,1.012,0.9704,0.976,5577467
BKT,20200406,3.212,3.224,3.15,3.2,2931237
BKY,20200406,0.0831,0.092,0.0831,0.0917,2421820
BME,20200406,33.16,33.2,33.14,33.18,344277
CABK,20200406,1.7205,1.731,1.67,1.71,12935956
CAF,20200406,29.05,30.35,29.05,29.95,30590
CASH,20200406,0.884,0.884,0.82,0.82,319691
CBAV,20200406,10.9,10.9,10.9,10.8,16
CCEP,20200406,34.6,36.6,34.6,36.5,11463
CDR,20200406,1.266,1.36,1.212,1.232,165823
CIE,20200406,13.86,13.86,13.22,13.24,175860
CLNX,20200406,45.6,47.99,44.19,45.02,564541
CLR,20200406,1,1.05,1,1.05,22625
COL,20200406,8.48,8.88,8.28,8.88,578249
COM,20200406,0.216,0.218,0.216,0.218,5410
DIA,20200406,0.146,0.147,0.14,0.1444,72707936
DOM,20200406,2.5,2.51,2.385,2.49,142055
EAT,20200406,4.49,4.66,4.19,4.35,26947
EBRO,20200406,18.96,18.96,18.28,18.28,73044
ECR,20200406,2.375,2.46,2.37,2.46,318567
EDR,20200406,1.82,1.95,1.82,1.926,77872
EKT,20200406,6.98,6.98,6.55,6.6,60470
ELE,20200406,19,19.065,18.46,18.475,1179212
ELZ,20200406,0.72,0.775,0.7,0.77,155109
ENC,20200406,2.86,2.888,2.771,2.804,1253147
ENG,20200406,19.135,19.135,18.375,18.44,635994
ENO,20200406,7.8,7.8,7.64,7.74,12459
EWT,20200406,0.1615,0.194,0.1615,0.176,1229988
EZE,20200406,0.23,0.244,0.222,0.228,4058862
FACE,20200406,3.92,4.75,3.92,4.75,302318
FAE,20200406,3.745,3.75,3.65,3.68,343461
FCC,20200406,7.61,7.71,7.54,7.6,164770
FDR,20200406,8.39,8.55,8.25,8.3,50451
FER,20200406,21,21.54,20.67,21.54,2938783
GALQ,20200406,1.235,1.24,1.21,1.24,3851
GAM,20200406,13.7,13.9,13.465,13.56,468934
GAS,20200406,16.3,16.3,15.7,16.08,921994
GCO,20200406,18.02,18.68,17.84,17.84,67788
GEST,20200406,2.18,2.252,2.14,2.19,665150
GIGA,20200406,4.6,4.7,4.6,4.7,5472
GRE,20200406,11.9,12.2,11.9,12.2,14027
GRF,20200406,31,31.15,30.09,30.65,887854
GRF.P,20200406,18.02,18.6,17.76,18.24,161694
GRI,20200406,1.02,1.06,1.02,1.06,4919
GRN,20200406,7.82,7.98,7.18,7.84,1895
GSJ,20200406,4.18,4.3,4.15,4.29,33063
HLZ,20200406,6.14,6.48,6.01,6.16,10610
HOME,20200406,7.21,7.46,7.21,7.22,20341
IAG,20200406,2.41,2.586,2.33,2.55,9003123
IBE,20200406,9.188,9.234,9.016,9.086,10376784
IBG,20200406,20,20,18.85,18.95,3137
IDR,20200406,7.2,7.2,6.94,7,811855
ISUR,20200406,6.52,6.78,6.44,6.5,10256
ITX,20200406,22.63,23.69,22.5,23.3,2793794
IZER,20200406,3.92,3.96,3.92,3.96,2505
KOM,20200406,2.54,2.54,2.54,2.54,1869
LBK,20200406,0.1332,0.1388,0.133,0.133,4045877
LGT,20200406,8.98,9.2,8.98,9,13554
LLN,20200406,1.28,1.4,1.22,1.4,53659
LOG,20200406,15,15,14.18,14.18,176020
LRE,20200406,3.895,3.96,3.83,3.83,223105
MAKS,20200406,3.8,3.8,3.8,3.8,1367
MAP,20200406,1.599,1.649,1.564,1.644,4422034
MAS,20200406,15.4,16.2,15.01,15.86,688070
MCM,20200406,11.88,12.2,11.8,11.92,8004
MDF,20200406,0.2615,0.27,0.251,0.265,1027356
MED,20200406,0.95,0.95,0.95,0.95,1581
MEL,20200406,3.9,3.95,3.714,3.812,905119
MONI,20200406,0.134,0.139,0.134,0.139,36185
MRL,20200406,7.545,7.545,7.055,7.07,1678191
MTB,20200406,1.18,1.18,1.12,1.13,6171
MTS,20200406,8.337,8.735,8.27,8.63,1222197
MVC,20200406,5.03,5.2,4.86,4.885,63118
NBI,20200406,3.3,3.32,3.3,3.32,1193
NEA,20200406,3.84,3.92,3.7,3.85,7546
NHH,20200406,3.57,3.59,3.38,3.5,69710
NTH,20200406,1.39,1.41,1.36,1.41,26692
NTX,20200406,1.34,1.34,1.34,1.34,1500
NXT,20200406,0.49,0.518,0.484,0.518,319025
NYE,20200406,0.0054,0.0056,0.0052,0.0054,21532400
OHL,20200406,0.6405,0.73,0.64,0.729,2891034
OLE,20200406,0.0328,0.0346,0.0317,0.0336,21144016
ORY,20200406,2.5,2.565,2.44,2.495,439195
PHM,20200406,4.596,4.678,4.258,4.49,1984738
PRM,20200406,9,9.12,9,9.08,640
PRO,20200406,9.2,9.2,9.2,9.2,657
PRS,20200406,0.605,0.605,0.56,0.564,270121
PSG,20200406,2.248,2.248,2.132,2.132,479423
PSI,20200406,3972.53,4044.47,3971.94,4011.47,4011
PVA,20200406,0.507,0.538,0.486,0.4955,747124
QBT,20200406,0.435,0.4795,0.435,0.4695,476682
R4,20200406,5.96,6.1,5.96,6.1,635
RDM,20200406,0.566,0.566,0.51,0.53,127420
REE,20200406,16.2,16.2,15.535,15.535,1568820
REN,20200406,1.52,1.64,1.51,1.62,84724
REP,20200406,8.8,8.8,8.19,8.19,10609194
RIO,20200406,3.02,3.02,3.02,3.02,6913
RJF,20200406,2.06,2.12,2.05,2.12,37106
RLIA,20200406,0.72,0.72,0.702,0.714,101876
ROVI,20200406,23.1,23.1,22.3,23,26018
SAB,20200406,0.463,0.463,0.43,0.4375,43811965
SAN,20200406,2.2055,2.239,2.15,2.234,54654160
SCYR,20200406,1.412,1.421,1.373,1.385,1515672
SLR,20200406,7.95,8.15,7.835,8.025,497623
SPK,20200406,10.1,10.8,10.1,10.2,24260
SPS,20200406,0.44,0.468,0.412,0.456,105199
TEF,20200406,4.16,4.33,4.122,4.32,17423448
TL5,20200406,3.28,3.284,3.12,3.284,389843
TLGO,20200406,4.02,4.13,4.005,4.01,71885
TRE,20200406,13.4,13.4,12.23,12.34,110830
TRG,20200406,0.1448,0.145,0.134,0.1412,211578
TUB,20200406,1.4,1.448,1.352,1.42,565905
UBS,20200406,0.0054,0.0056,0.0052,0.0056,22958800
UNI,20200406,0.482,0.492,0.4752,0.4806,3214655
VER,20200406,0.0031,0.0032,0.0031,0.0032,46757300
VID,20200406,83,83,80.1,82.9,4760
VIS,20200406,49.8,50.05,49.24,49.6,49442
VOC,20200406,0.718,0.756,0.718,0.736,68106
YATO,20200406,9.65,9.65,9.6,9.65,600
YEIS,20200406,8.1,8.1,8.1,8.1,200
YGOP,20200406,16.1,16.1,16.1,16.1,600
YMHRE,20200406,4.76,4.76,4.76,4.76,2093
YORE,20200406,0.87,0.87,0.87,0.87,5749
YVIT,20200406,11.7,11.8,11.7,11.7,1145
ZOT,20200406,6.12,6.23,6.04,6.13,187956