A3M,20200414,2.52,2.584,2.5,2.568,482654
ABG,20200414,0.0143,0.0145,0.0138,0.0142,3025219
ABGB,20200414,0.0057,0.0059,0.0057,0.0058,113491700
ACS,20200414,20.96,21.34,20.37,20.57,1831092
ACX,20200414,7.15,7.15,6.8,6.85,958206
ADL,20200414,1.32,1.32,1.215,1.24,25058
ADNOIB,20200414,1685,1685,1685,1685,37
ADX,20200414,1.81,1.81,1.722,1.722,748468
ADZ,20200414,4.65,4.65,4.54,4.64,6814
AEDAS,20200414,17.06,17.06,15.98,15.98,15339
AENA,20200414,124,126.4,122.3,125,422394
AGIL,20200414,3.72,4.18,3.72,4.18,22006
AI,20200414,0.0695,0.0695,0.067,0.067,741096
AIR,20200414,62,62.5,59.31,59.92,77227
AKI,20200414,0.198,0.215,0.183,0.1945,295844
ALB,20200414,34.85,34.9,32.9,33.45,28913
ALC,20200414,17.4,17.8,17.4,17.8,371
ALM,20200414,11.51,11.55,11.15,11.51,188177
ALNT,20200414,12.1,12.65,12.1,12.6,7992
AMP,20200414,0.179,0.1796,0.17,0.1738,5233719
AMS,20200414,50,52.18,49.62,50.94,2186574
ANA,20200414,99.4,99.4,95.55,96.35,130555
APAM,20200414,24.3,24.3,21.69,21.69,1558
APPS,20200414,6.15,6.315,5.905,6.315,403919
ARM,20200414,8.6,8.6,8.5,8.5,7611
ATRY,20200414,5.2,5.5,5.2,5.36,30640
AZK,20200414,4.91,5.1,4.85,5.1,7361
BAIN,20200414,2.82,2.82,2.8,2.8,1388
BBVA,20200414,3.044,3.05,2.919,2.935,27599582
BDL,20200414,98,98,97,93,19
BIO,20200414,1.022,1.11,1.002,1.1,425554
BKIA,20200414,1.0445,1.047,1.0225,1.025,5545412
BKT,20200414,3.619,3.642,3.524,3.596,4172713
BKY,20200414,0.1148,0.1288,0.112,0.119,10134768
BME,20200414,33.24,33.26,33.2,33.22,297884
CABK,20200414,1.775,1.775,1.678,1.689,21208605
CAF,20200414,31.05,31.6,30.45,31,29447
CASH,20200414,0.87,0.875,0.845,0.845,721567
CBAV,20200414,11.1,11.1,11.1,11.1,1000
CCEP,20200414,40.75,40.75,37.7,38.3,21209
CDR,20200414,1.398,1.63,1.376,1.536,180581
CEV,20200414,7,7,7,7,797
CIE,20200414,14.2,14.66,14,14.64,394883
CLNX,20200414,46.1,47.17,45.7,45.88,1181155
CLR,20200414,1.16,1.16,1.15,1.15,28500
COL,20200414,9.075,9.105,8.17,8.39,1350734
COM,20200414,0.218,0.232,0.218,0.232,28167
DIA,20200414,0.1459,0.1459,0.121,0.1312,101311160
DOM,20200414,2.59,2.75,2.59,2.75,251349
EAT,20200414,5.48,6.86,5.42,6.48,78008
EBRO,20200414,18.64,18.8,18.32,18.5,115065
ECR,20200414,2.58,2.58,2.5,2.545,242008
EDR,20200414,2.29,2.365,2.25,2.29,115632
EEP,20200414,0.43,0.43,0.43,0.43,2053
EKT,20200414,7.2,7.2,6.6,6.6,141829
ELE,20200414,20.48,20.48,19.335,19.645,1318990
ELZ,20200414,0.95,1.05,0.93,1.03,411315
ENC,20200414,2.83,2.844,2.731,2.761,1330401
ENG,20200414,20.38,20.47,19.3,19.875,1496287
ENO,20200414,7.9,9.08,7.9,8.38,16695
EWT,20200414,0.19,0.204,0.1815,0.191,794700
EZE,20200414,0.33,0.34,0.292,0.339,5600445
FACE,20200414,5.48,5.66,5.34,5.56,169954
FAE,20200414,3.825,3.88,3.715,3.88,509457
FCC,20200414,8.35,8.46,7.96,8.46,250484
FDR,20200414,8.5,8.68,8.5,8.6,111299
FER,20200414,23.7,24.32,23.22,24.14,1962584
GALQ,20200414,1.22,1.22,1.2,1.2,68838
GAM,20200414,13.735,14.05,13.665,13.855,1080315
GAS,20200414,16.285,16.5,15.815,15.895,1603685
GCO,20200414,20,20,19.02,19.28,47154
GEST,20200414,2.378,2.386,2.256,2.372,1220846
GIGA,20200414,5.2,5.5,5,5.5,9090
GRE,20200414,13.5,14,13.5,13.9,18852
GRF,20200414,30,30.53,30,30.4,1036532
GRF.P,20200414,18.7,18.88,18.46,18.6,114641
GRI,20200414,1.13,1.13,1.13,1.13,209
GRN,20200414,7.6,8.38,7.6,8.38,3620
GSJ,20200414,4.47,4.47,4.155,4.28,159900
HLZ,20200414,6.26,6.72,6.26,6.3,6445
HOME,20200414,7.9,8.37,7.5,8.37,69323
IAG,20200414,2.99,2.99,2.78,2.78,13176870
IBE,20200414,9.22,9.22,8.96,9.084,15798597
IBG,20200414,20.9,21.5,20,21.1,1033
IDR,20200414,8.6,8.6,8.155,8.155,613484
ISUR,20200414,6.56,6.82,6.4,6.5,7441
ITX,20200414,25.5,26.71,25.49,26.36,5859086
IZER,20200414,4.06,4.1,4.06,4.1,7717
KOM,20200414,2.74,2.86,2.74,2.86,3840
LBK,20200414,0.1514,0.152,0.1444,0.1468,4243468
LGT,20200414,9.7,10.1,9.5,9.5,6910
LLN,20200414,1.53,1.98,1.53,1.94,391832
LOG,20200414,15.32,15.66,15.02,15.06,121828
LRE,20200414,4.33,4.33,3.9,4.05,268453
MAKS,20200414,3.72,3.72,3.72,3.72,2220
MAP,20200414,1.789,1.789,1.743,1.748,5774954
MAS,20200414,17.34,17.34,16.74,17.04,444727
MCM,20200414,12.46,12.46,11.94,12.4,17226
MDF,20200414,0.283,0.2935,0.27,0.2705,2320493
MED,20200414,0.92,0.92,0.92,0.92,5000
MEL,20200414,4.79,4.79,4.326,4.348,1169378
MONI,20200414,0.142,0.143,0.142,0.143,27807
MRL,20200414,8.42,8.45,7.94,7.97,2620069
MTB,20200414,1.15,1.2,1.15,1.17,6641
MTS,20200414,9.68,9.77,9.262,9.31,1093417
MVC,20200414,5.05,5.44,5.05,5.22,216562
NBI,20200414,3.44,3.44,3.44,3.44,5814
NEA,20200414,3.97,3.97,3.9,3.94,13096
NHH,20200414,3.57,3.57,3.48,3.48,9949
NTH,20200414,1.5,1.5,1.4,1.47,36251
NXT,20200414,0.538,0.54,0.5,0.538,319997
NYE,20200414,0.0062,0.0063,0.0059,0.0062,46390700
OHL,20200414,0.7835,0.784,0.74,0.7595,940083
OLE,20200414,0.0332,0.0332,0.0316,0.032,3405457
ORY,20200414,2.715,2.77,2.61,2.72,138905
PHM,20200414,4.5,4.5,4.32,4.344,1062261
PRM,20200414,9,9.1,9,9.08,3567
PRO,20200414,9.2,9.2,9.2,9.2,300
PRS,20200414,0.629,0.629,0.566,0.575,651344
PSG,20200414,2.298,2.34,2.25,2.33,572041
PSI,20200414,4196.48,4289.24,4215.67,4227.54,4227
PVA,20200414,0.55,0.579,0.53,0.53,1384992
QBT,20200414,0.502,0.509,0.478,0.491,760679
R4,20200414,6.08,6.08,5.9,5.98,1335
RDM,20200414,0.586,0.62,0.577,0.62,170655
REE,20200414,15.535,15.735,15.215,15.69,1798100
REN,20200414,1.82,1.88,1.78,1.815,77459
REP,20200414,8.722,8.722,8.044,8.044,12790793
RIO,20200414,3.52,3.52,3.24,3.24,1866
RJF,20200414,2.26,2.29,2.18,2.22,21229
RLIA,20200414,0.73,0.748,0.71,0.728,56307
ROVI,20200414,23.4,23.9,23.2,23.9,21474
SAB,20200414,0.458,0.458,0.4313,0.4325,26280877
SAN,20200414,2.2175,2.22,2.105,2.121,73151973
SCYR,20200414,1.614,1.649,1.55,1.633,2790010
SLR,20200414,8.57,8.75,8.41,8.64,851052
SPK,20200414,11.7,11.7,11.4,11.7,29863
SPS,20200414,0.457,0.477,0.436,0.462,78566
TEF,20200414,4.478,4.478,4.251,4.322,21473082
TL5,20200414,3.56,3.56,3.36,3.37,1004237
TLGO,20200414,4.165,4.165,4.05,4.05,97340
TRE,20200414,14.99,15,13.62,13.62,194087
TRG,20200414,0.142,0.145,0.14,0.14,411469
TUB,20200414,1.496,1.496,1.438,1.45,307141
UBS,20200414,0.0057,0.0058,0.0055,0.0055,6722200
UNI,20200414,0.526,0.5345,0.5245,0.533,1650314
VER,20200414,0.003,0.0032,0.0029,0.0031,115678600
VID,20200414,86,91,84.4,91,25956
VIS,20200414,49.5,50.2,49.38,49.92,125869
VOC,20200414,0.75,0.772,0.73,0.75,56622
YATO,20200414,9.8,9.8,9.8,9.8,500
YMEI,20200414,39.4,39.4,39.4,39.4,200
YMHRE,20200414,4.76,4.76,4.76,4.76,2102
YORE,20200414,0.87,0.87,0.87,0.87,20000
YVIT,20200414,12.3,12.4,12.3,12.4,1047
ZOT,20200414,6.15,6.29,6.02,6.1,207756