A3M,20200417,2.49,2.508,2.39,2.39,412867
ABG,20200417,0.0137,0.0137,0.0131,0.0134,1168493
ABGB,20200417,0.0056,0.0058,0.0054,0.0055,79377900
ACS,20200417,20.3,20.85,20.08,20.85,1291391
ACX,20200417,6.74,6.74,6.482,6.592,633597
ADL,20200417,1.24,1.27,1.24,1.27,4360
ADNOIB,20200417,1668,1668,1668,1668,35
ADX,20200417,1.714,1.778,1.702,1.73,816953
ADZ,20200417,4.19,4.36,4.15,4.36,12168
AEDAS,20200417,15.94,15.94,15,15,12197
AENA,20200417,125.6,125.9,122.4,122.4,207043
AGIL,20200417,3.94,4.02,3.88,4,10576
AI,20200417,0.0639,0.0649,0.062,0.062,425863
AIR,20200417,58.34,58.9,55.12,56.57,64781
AKI,20200417,0.177,0.193,0.177,0.18,414083
ALB,20200417,33.9,33.9,32.75,33.55,17445
ALM,20200417,10.9,11.03,10.25,10.31,296660
ALNT,20200417,12.45,12.5,12.1,12.3,8199
AMP,20200417,0.165,0.166,0.158,0.158,2260996
AMS,20200417,47.73,49.05,45.92,46.14,1603457
ANA,20200417,94.45,94.8,92.2,93.25,70861
APAM,20200417,21.71,22.25,21.7,22.16,2418
APPS,20200417,5.85,6.085,5.82,5.965,235216
ARM,20200417,8.56,8.8,8.5,8.8,6908
ATRY,20200417,5.18,5.18,4.8,5,16996
AZK,20200417,5.1,5.1,4.96,5.06,4502
BAIN,20200417,2.74,2.74,2.74,2.74,250
BBVA,20200417,2.789,2.789,2.634,2.664,32467670
BDL,20200417,95.5,97,95.5,93,96
BIO,20200417,1.058,1.118,1.058,1.06,131511
BKIA,20200417,0.978,0.979,0.931,0.937,4536574
BKT,20200417,3.62,3.649,3.553,3.576,2071553
BKY,20200417,0.125,0.129,0.123,0.1232,4415431
BME,20200417,33.24,33.26,33.24,33.24,296257
CABK,20200417,1.645,1.6485,1.5925,1.6075,16143153
CAF,20200417,30.5,30.95,29.55,29.65,17401
CASH,20200417,0.815,0.827,0.78,0.78,696243
CBAV,20200417,10.7,10.7,10.5,10.6,245
CCEP,20200417,38.55,38.75,37.45,37.75,10551
CDR,20200417,1.444,1.45,1.36,1.37,87680
CIE,20200417,14.84,15.17,14.48,14.99,170311
CLNX,20200417,49.15,50.22,49,49.59,608343
CLR,20200417,1.16,1.2,1.16,1.2,5106
COL,20200417,8.4,8.64,8.16,8.195,922283
COM,20200417,0.212,0.218,0.212,0.218,3186
DIA,20200417,0.1278,0.1328,0.1235,0.1286,37663116
DOM,20200417,2.74,2.86,2.705,2.785,109827
EAT,20200417,6.2,6.2,5.6,5.6,20196
EBRO,20200417,18.96,19,18.52,18.82,108135
ECR,20200417,2.41,2.52,2.41,2.515,136040
EDR,20200417,2.25,2.25,2.05,2.11,104158
EKT,20200417,6.72,6.75,6.53,6.53,44303
ELE,20200417,19.725,19.73,19.155,19.545,1400532
ELZ,20200417,1.01,1.05,0.98,0.98,109864
ENC,20200417,2.61,2.828,2.61,2.812,1276634
ENG,20200417,19.955,20.22,19.3,19.555,813387
ENO,20200417,8.02,8.4,8.02,8.3,18928
EWT,20200417,0.1825,0.1945,0.176,0.183,398796
EZE,20200417,0.29,0.3,0.28,0.28,959864
FACE,20200417,5.24,5.36,5.06,5.22,101904
FAE,20200417,3.84,3.865,3.78,3.845,280942
FCC,20200417,8.1,8.12,7.76,7.76,640210
FDR,20200417,8.4,9.4,8.4,9.21,131395
FER,20200417,23.74,23.95,23.36,23.46,770792
GALQ,20200417,1.13,1.13,1.045,1.075,24914
GAM,20200417,13.23,13.7,13.23,13.57,2704952
GAS,20200417,15.895,15.945,15.11,15.31,1258939
GCO,20200417,19.36,19.36,18.38,18.38,46473
GEST,20200417,2.4,2.42,2.352,2.4,554772
GIGA,20200417,5.4,5.5,5.4,5.5,1458
GRE,20200417,13.4,13.4,12.9,13,25382
GRF,20200417,30.5,30.57,30.03,30.28,741312
GRF.P,20200417,19.34,19.34,18.74,19.2,149811
GRI,20200417,1.09,1.09,1.09,1.09,9640
GRN,20200417,8.9,8.9,8.12,8.12,5980
GSJ,20200417,4.19,4.245,4.1,4.125,35973
HLZ,20200417,6.5,6.5,6.2,6.44,5386
HOME,20200417,7.89,8.07,7.89,8.02,30240
IAG,20200417,2.718,2.761,2.621,2.684,8618918
IBE,20200417,8.94,9.14,8.91,8.984,12922946
IBG,20200417,20.4,20.4,19.8,20.4,3205
IDR,20200417,7.93,8.065,7.88,7.925,469541
ISUR,20200417,6.26,6.64,6.26,6.5,4644
ITX,20200417,24.92,26.27,24.9,25.55,3987183
IZER,20200417,4.16,4.16,4.16,4.16,1500
KOM,20200417,2.92,2.92,2.92,2.92,300
LBK,20200417,0.1384,0.1412,0.138,0.14,3301775
LGT,20200417,9.98,10,9.54,9.98,1231
LLN,20200417,1.88,1.9,1.78,1.86,72010
LOG,20200417,15.16,15.74,15.16,15.3,130261
LRE,20200417,3.89,3.975,3.8,3.8,149670
MAKS,20200417,3.8,3.8,3.8,3.8,260
MAP,20200417,1.74,1.745,1.663,1.725,3541984
MAS,20200417,16.45,16.6,15.67,15.79,317663
MCM,20200417,11.9,12.28,11.82,12,27687
MDF,20200417,0.2565,0.2665,0.252,0.2575,645592
MED,20200417,0.91,0.91,0.91,0.91,10000
MEL,20200417,4.15,4.234,4.042,4.2,731552
MONI,20200417,0.16,0.16,0.16,0.16,17000
MRL,20200417,7.79,7.99,7.44,7.525,1592150
MTB,20200417,1.19,1.19,1.13,1.13,1412
MTS,20200417,8.885,8.951,8.639,8.872,819855
MVC,20200417,5.36,5.36,5.15,5.16,63128
NBI,20200417,3.4,3.4,3.34,3.34,2278
NEA,20200417,3.91,4,3.82,3.82,14543
NHH,20200417,3.155,3.365,3.14,3.2,27811
NTH,20200417,1.41,1.41,1.37,1.4,32047
NTX,20200417,1.35,1.35,1.35,1.35,3705
NXT,20200417,0.534,0.534,0.508,0.52,70290
NYE,20200417,0.0062,0.0065,0.0061,0.0062,31621800
OHL,20200417,0.7565,0.78,0.75,0.7785,1193452
OLE,20200417,0.0307,0.032,0.03,0.0314,11355792
ORY,20200417,2.86,2.92,2.85,2.865,267221
PHM,20200417,4.35,4.438,4.34,4.41,961388
PRM,20200417,9.02,9.08,8.96,9.06,2372
PRO,20200417,9.1,9.1,9.1,9.1,550
PRS,20200417,0.575,0.593,0.555,0.56,154122
PSG,20200417,2.21,2.264,2.16,2.172,369840
PSI,20200417,4106.65,4197.34,4150.49,4172.36,4172
PVA,20200417,0.53,0.538,0.519,0.519,197594
QBT,20200417,0.538,0.54,0.51,0.51,873164
R4,20200417,6,6.02,5.9,6.02,2896
RDM,20200417,0.61,0.616,0.591,0.609,13022
REE,20200417,15.8,15.88,15.225,15.23,1582359
REN,20200417,1.75,1.895,1.72,1.72,43240
REP,20200417,7.522,7.786,7.498,7.786,8412892
RIO,20200417,3.2,3.2,3.2,3.2,657
RJF,20200417,2.28,2.3,2.2,2.26,32117
RLIA,20200417,0.702,0.73,0.694,0.698,77197
ROVI,20200417,24,24,23.3,24,14958
SAB,20200417,0.419,0.419,0.39,0.3909,41871259
SAN,20200417,2.06,2.06,1.952,1.9594,80317357
SCYR,20200417,1.66,1.677,1.605,1.638,1810255
SLR,20200417,8.6,9.635,8.51,9.635,3040007
SPK,20200417,11.3,11.55,11.3,11.55,9107
SPS,20200417,0.419,0.446,0.406,0.408,186922
TEF,20200417,4.19,4.23,4.067,4.109,16037694
TL5,20200417,3.4,3.4,3.35,3.4,297912
TLGO,20200417,4.17,4.26,4.17,4.195,127373
TRE,20200417,12.86,12.96,12.65,12.69,133490
TRG,20200417,0.13,0.1312,0.1284,0.13,143767
TUB,20200417,1.428,1.428,1.388,1.404,147321
UBS,20200417,0.0054,0.0056,0.0053,0.0053,31561000
UNI,20200417,0.4994,0.4994,0.472,0.4728,1343845
VER,20200417,0.0032,0.0033,0.0031,0.0032,100800500
VID,20200417,82.1,83.4,80,80.1,12732
VIS,20200417,50.7,51,49.72,50.6,58548
VOC,20200417,0.72,0.75,0.72,0.75,19720
YATO,20200417,9.75,9.75,9.75,9.75,514
YMEI,20200417,40,40,40,39.4,7
YMHRE,20200417,4.76,4.76,4.76,4.76,700
YOVA,20200417,11.7,11.7,11.7,11.7,428
YVIT,20200417,12.5,12.5,12.5,12.4,160
ZOT,20200417,6.14,6.14,5.98,6.04,137142