A3M,20200420,2.428,2.494,2.38,2.45,400412
ABG,20200420,0.013,0.0136,0.013,0.0131,5322645
ABGB,20200420,0.0055,0.0056,0.0053,0.0054,83540900
ACS,20200420,21,21.09,20.21,20.69,1190305
ACX,20200420,6.636,6.644,6.37,6.488,421949
ADL,20200420,1.27,1.3,1.25,1.28,2130
ADNOIB,20200420,1666,1666,1666,1666,36
ADX,20200420,1.8,1.878,1.76,1.854,1431234
ADZ,20200420,4.5,4.5,4.47,4.47,1822
AEDAS,20200420,15,15.56,14.9,15,1857
AENA,20200420,122.9,123.3,116.7,118.5,161516
AGIL,20200420,4,4.1,4,4,15675
AI,20200420,0.061,0.0634,0.061,0.0629,419092
AIR,20200420,58.78,58.78,54.81,55.76,48946
AKI,20200420,0.174,0.1905,0.1515,0.153,612129
ALB,20200420,34,34.3,32.3,34.3,3620
ALC,20200420,17,17,17,17.4,50
ALM,20200420,10.46,10.64,10.25,10.64,145385
ALNT,20200420,12.1,12.25,11.8,11.9,4759
AMP,20200420,0.155,0.1594,0.1522,0.155,3046786
AMS,20200420,46.6,46.66,45.45,46.66,1123576
ANA,20200420,94.25,94.25,92.35,93.1,57891
APAM,20200420,21.89,22.17,21.2,22.16,488
APPS,20200420,6.13,6.15,5.55,5.56,350813
ARM,20200420,8.6,8.66,8.52,8.6,4205
ATRY,20200420,4.86,4.99,4.8,4.97,14788
AZK,20200420,4.95,5.1,4.84,4.93,6973
BAIN,20200420,2.74,2.74,2.74,2.74,250
BBVA,20200420,2.675,2.689,2.553,2.658,20448316
BDL,20200420,95.5,97,95.5,93,96
BIO,20200420,1.094,1.094,1.06,1.086,91937
BKIA,20200420,0.9662,0.9662,0.9124,0.9288,4802383
BKT,20200420,3.609,3.625,3.363,3.414,3304132
BKY,20200420,0.126,0.1276,0.1154,0.1172,2423095
BME,20200420,33.24,33.26,33.22,33.24,256664
CABK,20200420,1.615,1.619,1.566,1.6,11248080
CAF,20200420,29.65,29.9,28.8,29.15,29327
CASH,20200420,0.797,0.806,0.78,0.798,507540
CBAV,20200420,10.4,10.4,10.1,10.1,1220
CCEP,20200420,38.9,38.9,37.65,38.05,2873
CDR,20200420,1.388,1.39,1.3,1.32,70748
CIE,20200420,15.48,15.97,14.91,15.14,139491
CLNX,20200420,50.1,50.14,48.27,48.84,438574
CLR,20200420,1.18,1.18,1.18,1.18,2110
COL,20200420,8.35,8.35,7.805,7.92,499699
COM,20200420,0.208,0.208,0.208,0.218,280
DIA,20200420,0.131,0.1327,0.1205,0.1277,22880399
DOM,20200420,2.875,2.875,2.7,2.77,87018
EAT,20200420,5.53,5.92,5.53,5.85,18278
EBRO,20200420,18.8,18.94,18.62,18.62,86626
ECR,20200420,2.52,2.66,2.52,2.66,306078
EDR,20200420,2.13,2.185,2.06,2.065,40927
EEP,20200420,0.43,0.43,0.43,0.43,300
EKT,20200420,6.68,6.68,6.26,6.42,73279
ELE,20200420,19.65,19.65,19.35,19.505,567314
ELZ,20200420,1.02,1.03,0.925,0.985,103674
ENC,20200420,2.846,3.024,2.803,2.983,1961519
ENG,20200420,19.79,19.82,19.15,19.395,532276
ENO,20200420,8.46,8.64,8.4,8.48,9553
EWT,20200420,0.18,0.188,0.175,0.183,259773
EZE,20200420,0.2825,0.291,0.269,0.285,905323
FACE,20200420,5.24,5.3,4.9,5,128613
FAE,20200420,3.88,3.985,3.815,3.985,378779
FCC,20200420,7.76,7.92,7.6,7.68,40964
FDR,20200420,9.5,9.5,8.97,8.97,57158
FER,20200420,23.55,23.57,22.7,23.14,676450
GALQ,20200420,1.04,1.09,0.976,1,237223
GAM,20200420,13.55,13.725,13.28,13.68,354754
GAS,20200420,15.515,15.52,15.22,15.3,766741
GCO,20200420,19,19,18.38,18.66,41536
GEST,20200420,2.47,2.47,2.352,2.368,456883
GIGA,20200420,5.4,5.4,5.35,5.35,5568
GRE,20200420,13.45,13.7,13.05,13.65,27647
GRF,20200420,30.5,31.22,30.07,31.2,824655
GRF.P,20200420,19.4,19.5,19.06,19.24,60209
GRN,20200420,8.5,8.82,8.28,8.7,2180
GSJ,20200420,4.105,4.22,4.005,4.005,43800
HLZ,20200420,6.43,6.73,6.27,6.51,7693
HOME,20200420,8.2,8.35,7.98,8.05,37235
IAG,20200420,2.766,2.77,2.529,2.6,7604448
IBE,20200420,9,9.026,8.836,8.986,7149495
IBG,20200420,20.4,20.4,19.8,20.4,3205
IDR,20200420,8,8,7.77,7.79,255705
ISUR,20200420,6.5,6.5,6.42,6.46,1350
ITX,20200420,25.72,25.74,24.53,25.06,2230076
IZER,20200420,4.18,4.18,4.18,4.18,319
KOM,20200420,2.92,2.92,2.92,2.92,1647
LBK,20200420,0.1446,0.1446,0.1334,0.135,2320728
LGT,20200420,10.5,10.8,9.88,10.05,3607
LLN,20200420,1.94,2.04,1.8,1.84,205430
LOG,20200420,15.8,15.8,15.4,15.62,148581
LRE,20200420,3.89,3.89,3.745,3.745,111626
MAKS,20200420,3.8,3.8,3.8,3.8,260
MAP,20200420,1.74,1.74,1.661,1.674,3741507
MAS,20200420,16.03,16.62,15.8,15.95,397994
MCM,20200420,12.58,12.58,11.9,11.96,27115
MDF,20200420,0.31,0.3695,0.2855,0.3545,9135100
MED,20200420,0.91,0.91,0.91,0.91,10000
MEL,20200420,4.2,4.25,3.92,4.116,702180
MONI,20200420,0.163,0.163,0.163,0.163,12900
MRL,20200420,7.76,7.76,7.35,7.385,833641
MTB,20200420,1.19,1.19,1.13,1.13,1412
MTS,20200420,8.96,9.107,8.535,8.852,625298
MVC,20200420,5.36,5.36,4.96,4.99,106676
NBI,20200420,3.3,3.3,3.1,3.12,4480
NEA,20200420,3.93,3.94,3.82,3.82,6423
NHH,20200420,3.33,3.39,3.3,3.37,11732
NTH,20200420,1.36,1.41,1.36,1.41,4540
NTX,20200420,1.36,1.36,1.36,1.36,550
NXT,20200420,0.502,0.526,0.488,0.508,78848
NYE,20200420,0.0063,0.0068,0.0062,0.0067,37552700
OHL,20200420,0.7935,0.7935,0.751,0.76,524799
OLE,20200420,0.043,0.0573,0.039,0.056,231592163
ORY,20200420,2.9,2.96,2.87,2.935,248470
PHM,20200420,4.5,4.64,4.44,4.618,2329170
PRM,20200420,9.04,9.06,8.52,8.88,6392
PRS,20200420,0.59,0.59,0.562,0.579,61503
PSG,20200420,2.23,2.238,2.162,2.19,491723
PSI,20200420,4172.02,4171.74,4073.33,4127.8,4127
PVA,20200420,0.511,0.524,0.501,0.51,338134
QBT,20200420,0.51,0.51,0.46,0.48,897960
R4,20200420,6.02,6.02,5.56,6,20137
RDM,20200420,0.615,0.64,0.615,0.619,22000
REE,20200420,15.455,15.455,14.945,15.095,1077862
REN,20200420,1.73,1.74,1.73,1.74,8691
REP,20200420,7.634,7.766,7.5,7.734,6376040
RIO,20200420,3.1,3.44,3.1,3.44,1479
RJF,20200420,2.28,2.3,2.23,2.3,7748
RLIA,20200420,0.68,0.706,0.674,0.7,95993
ROVI,20200420,24.5,24.5,23.6,23.7,14486
SAB,20200420,0.395,0.3962,0.3738,0.3792,24509160
SAN,20200420,1.994,1.994,1.887,1.951,70055132
SCYR,20200420,1.626,1.629,1.532,1.58,1639001
SLR,20200420,9.65,10.09,9.35,9.69,974414
SPK,20200420,11.6,11.8,11.15,11.3,26926
SPS,20200420,0.434,0.434,0.408,0.41,21805
TEF,20200420,4.198,4.198,4.003,4.083,11284340
TL5,20200420,3.458,3.458,3.346,3.352,223179
TLGO,20200420,4.33,4.38,4.25,4.35,145973
TRE,20200420,12.9,13.16,12.71,12.91,80681
TRG,20200420,0.129,0.1438,0.129,0.1306,193617
TUB,20200420,1.42,1.42,1.37,1.374,171397
UBS,20200420,0.0054,0.0054,0.005,0.0051,20673900
UNI,20200420,0.49,0.49,0.4602,0.465,1475022
VER,20200420,0.0031,0.0034,0.0031,0.0032,135440500
VID,20200420,80.9,80.9,79,80,6802
VIS,20200420,51,52.2,50.35,52.15,58848
VOC,20200420,0.75,0.75,0.74,0.74,6284
YMEI,20200420,40,40,40,39.4,7
YORE,20200420,0.865,0.865,0.865,0.865,1000
YOVA,20200420,11.5,11.5,11.5,11.5,432
YVIT,20200420,12.4,12.4,12.4,12.4,125
ZOT,20200420,6.1,6.1,5.94,6.08,58142