A3M,20200415,2.512,2.558,2.402,2.47,369842
ABG,20200415,0.0143,0.0143,0.0131,0.0131,7150281
ABGB,20200415,0.0059,0.0059,0.0053,0.0054,118313000
ACS,20200415,20.6,20.78,20,20.05,1914152
ACX,20200415,6.99,6.99,6.526,6.534,879836
ADL,20200415,1.23,1.23,1.19,1.22,5107
ADNOIB,20200415,1660,1660,1660,1660,33
ADX,20200415,1.7,1.764,1.62,1.66,777157
ADZ,20200415,4.5,4.5,4.17,4.26,6158
AEDAS,20200415,17,17,14.9,15.26,22868
AENA,20200415,128.1,128.1,119.2,120.2,316527
AGIL,20200415,4.24,4.42,4.16,4.24,17655
AI,20200415,0.0656,0.0657,0.0611,0.0616,583637
AIR,20200415,60.4,60.9,54.6,55.5,87455
AKI,20200415,0.204,0.204,0.176,0.18,186158
ALB,20200415,35.1,35.1,32.55,32.8,9544
ALC,20200415,17.4,17.4,17.4,17.4,293
ALM,20200415,11.66,11.66,10.71,10.95,186191
ALNT,20200415,12.6,12.6,12.6,12.6,692
AMP,20200415,0.1702,0.1708,0.1538,0.1546,10549997
AMS,20200415,51,51.4,45.2,45.84,2561047
ANA,20200415,95,96.45,90.6,90.8,172844
APAM,20200415,21.7,21.7,19.765,19.855,2968
APPS,20200415,6.36,6.36,5.895,5.955,452890
ARM,20200415,8.4,8.66,8.4,8.66,3690
ATR.D,20200415,0.01,0.034,0.01,0.021,6403576
ATRY,20200415,5.3,5.4,4.95,5.18,4989
AZK,20200415,5.52,5.52,5.04,5.1,9705
BAIN,20200415,2.82,2.82,2.82,2.82,1000
BBVA,20200415,2.906,2.906,2.713,2.731,30713613
BDL,20200415,95,95,95,93,13
BIO,20200415,1.15,1.15,1.02,1.03,333823
BKIA,20200415,1.025,1.0285,0.9692,0.9692,6022332
BKT,20200415,3.6,3.6,3.43,3.496,5495305
BKY,20200415,0.1228,0.1228,0.1102,0.111,2382607
BME,20200415,33.22,33.24,33.2,33.22,240362
CABK,20200415,1.689,1.693,1.6,1.6005,25578548
CAF,20200415,31.15,31.15,29,29.35,42927
CASH,20200415,0.84,0.841,0.807,0.807,438568
CBAV,20200415,11.1,11.1,11.1,11.1,1000
CCEP,20200415,39.55,39.55,37.75,37.85,13359
CDR,20200415,1.65,1.65,1.368,1.45,201000
CIE,20200415,14.69,14.88,13.86,13.86,413827
CLNX,20200415,45.35,47.18,45.3,46.8,1064894
CLR,20200415,1.16,1.16,1.15,1.15,27300
COL,20200415,8.2,8.2,7.81,8.04,1442020
COM,20200415,0.226,0.232,0.218,0.218,20592
DIA,20200415,0.132,0.132,0.1165,0.1165,51418404
DOM,20200415,2.73,2.94,2.69,2.71,181074
EAT,20200415,6.55,6.73,5.45,6.26,73451
EBRO,20200415,18.8,18.98,18.36,18.64,312807
ECR,20200415,2.46,2.54,2.32,2.35,538852
EDR,20200415,2.32,2.32,2.01,2.01,117903
EEP,20200415,0.43,0.43,0.43,0.43,2053
EKT,20200415,6.67,6.78,6.43,6.72,94074
ELE,20200415,19.555,19.8,19.37,19.52,1195197
ELZ,20200415,1.04,1.09,0.9,0.91,244070
ENC,20200415,2.725,2.788,2.66,2.683,1278215
ENG,20200415,19.85,19.9,19.26,19.395,919866
ENO,20200415,8.5,8.5,7.78,8.08,11112
EWT,20200415,0.1855,0.192,0.1675,0.173,431665
EZE,20200415,0.3395,0.346,0.295,0.3,3901504
FACE,20200415,5.56,5.7,4.92,4.92,214799
FAE,20200415,3.845,3.845,3.63,3.63,370536
FCC,20200415,8.45,8.47,8,8,245425
FDR,20200415,8.64,8.67,8.4,8.4,64970
FER,20200415,23.74,24.05,23.18,23.5,1683208
GALQ,20200415,1.16,1.16,1.15,1.15,10200
GAM,20200415,13.7,13.775,13.06,13.15,1321489
GAS,20200415,15.91,16.28,15.405,15.405,1940900
GCO,20200415,19.62,19.62,18.22,19.2,47261
GEST,20200415,2.354,2.356,2.27,2.35,686256
GIGA,20200415,5.45,5.45,5.3,5.35,1231
GRE,20200415,14,14.25,12.6,13,43279
GRF,20200415,30.11,30.8,29.79,30.07,1148360
GRF.P,20200415,19.14,19.14,18.12,18.54,66802
GRI,20200415,1.09,1.09,1.09,1.09,5906
GRN,20200415,9,9.9,7.78,9.44,14138
GSJ,20200415,4.23,4.23,4.07,4.16,30209
HLZ,20200415,6.51,6.51,6.2,6.5,10789
HOME,20200415,8.37,8.37,7.54,7.54,24408
IAG,20200415,2.78,2.82,2.5,2.504,13636335
IBE,20200415,9.01,9.104,8.812,8.9,19242802
IBG,20200415,20.9,20.9,20,20.7,719
IDR,20200415,8.13,8.16,7.7,7.715,569726
ISUR,20200415,6.78,6.78,5.9,6.24,11234
ITX,20200415,25.84,26.17,25.18,25.76,4491026
IZER,20200415,4.1,4.1,4.1,4.1,386
KOM,20200415,2.74,2.86,2.74,2.86,3840
LBK,20200415,0.1518,0.152,0.1382,0.1398,4565002
LGT,20200415,9.98,9.98,9.1,9.32,2914
LLN,20200415,1.89,1.96,1.79,1.93,168382
LOG,20200415,15.4,15.4,14.98,15.3,99455
LRE,20200415,4.04,4.04,3.835,3.835,185983
MAKS,20200415,3.72,3.72,3.72,3.72,2220
MAP,20200415,1.75,1.751,1.698,1.704,5091364
MAS,20200415,17.1,17.13,16.2,16.35,392216
MCM,20200415,12.46,12.46,11.84,11.86,6295
MDF,20200415,0.273,0.275,0.251,0.258,1168084
MED,20200415,0.92,0.92,0.92,0.92,5000
MEL,20200415,4.346,4.346,4.1,4.198,880048
MONI,20200415,0.148,0.152,0.148,0.152,46486
MRL,20200415,8.075,8.075,7.55,7.66,1869692
MTB,20200415,1.18,1.18,1.18,1.18,2000
MTS,20200415,9.259,9.259,8.51,8.522,1382387
MVC,20200415,5.27,5.27,5.03,5.1,190226
NBI,20200415,3.46,3.52,3.46,3.46,581
NEA,20200415,3.81,3.94,3.76,3.76,15913
NHH,20200415,3.48,3.54,3.19,3.19,39520
NTH,20200415,1.43,1.46,1.37,1.37,48953
NXT,20200415,0.54,0.54,0.514,0.53,160015
NYE,20200415,0.0064,0.0069,0.006,0.006,68325500
OHL,20200415,0.7645,0.7645,0.722,0.735,1071862
OLE,20200415,0.0316,0.0317,0.0285,0.0305,6666005
ORY,20200415,2.77,2.85,2.735,2.805,588122
PHM,20200415,4.3,4.426,4.114,4.114,1312056
PRM,20200415,9.08,9.08,8.9,8.9,2590
PRO,20200415,9.2,9.2,9.2,9.2,300
PRS,20200415,0.575,0.575,0.545,0.555,208771
PSG,20200415,2.31,2.35,2.194,2.206,590244
PSI,20200415,4231.18,4234.53,4119.22,4125.83,4125
PVA,20200415,0.546,0.546,0.495,0.5,384873
QBT,20200415,0.51,0.57,0.5,0.511,2404599
R4,20200415,6.04,6.04,5.9,6.02,2414
RDM,20200415,0.606,0.609,0.572,0.572,54679
REE,20200415,15.575,15.84,15.305,15.415,1532414
REN,20200415,1.83,1.83,1.7,1.7,35017
REP,20200415,8,8.002,7.436,7.436,13932830
RIO,20200415,3.24,3.24,3.2,3.2,2079
RJF,20200415,2.29,2.37,2.21,2.3,31841
RLIA,20200415,0.72,0.724,0.692,0.7,114809
ROVI,20200415,24.3,24.3,23.5,24.1,15729
SAB,20200415,0.4329,0.4335,0.4134,0.4143,33439095
SAN,20200415,2.121,2.123,2.001,2.001,91048927
SCYR,20200415,1.63,1.635,1.57,1.594,2232179
SEC,20200415,8.6,8.6,8.6,8.2,12
SLR,20200415,8.76,8.85,8.435,8.81,725871
SPK,20200415,11.85,11.85,11.1,11.3,23810
SPS,20200415,0.468,0.468,0.422,0.444,79823
TEF,20200415,4.311,4.338,4.105,4.135,15511905
TL5,20200415,3.38,3.43,3.326,3.326,672449
TLGO,20200415,4.03,4.14,3.95,4.05,136144
TRE,20200415,14,14,12.8,12.9,131117
TRG,20200415,0.1442,0.1442,0.125,0.1284,317278
TUB,20200415,1.49,1.49,1.378,1.378,289239
UBS,20200415,0.0054,0.0057,0.0053,0.0055,10689000
UNI,20200415,0.52,0.5345,0.493,0.4974,3569249
VER,20200415,0.0032,0.0032,0.003,0.003,51918200
VID,20200415,89.2,89.6,83.8,84.5,52301
VIS,20200415,50.25,51.25,49.14,49.38,169061
VOC,20200415,0.75,0.75,0.708,0.716,41895
YCOR,20200415,8.65,8.65,8.65,8.7,13
YMHRE,20200415,4.76,4.76,4.76,4.76,1999
YPARK,20200415,1.34,1.34,1.34,1.34,1000
YTRA,20200415,8.85,8.85,8.85,8.85,15
YVIT,20200415,12.5,12.5,12.5,12.4,80
ZOT,20200415,6.06,6.06,5.86,5.95,329536