A3M,20200428,2.326,2.33,2.288,2.288,233380
ABG,20200428,0.0155,0.016,0.0142,0.0148,21022918
ABGB,20200428,0.0078,0.0081,0.0072,0.0073,373003500
ACS,20200428,21.5,22.33,21.36,22.33,1260593
ACX,20200428,6.6,6.956,6.5,6.722,819959
ADL,20200428,1.24,1.24,1.22,1.22,5806
ADNOIB,20200428,1680,1680,1680,1680,33
ADX,20200428,1.932,2.02,1.924,1.98,802630
ADZ,20200428,4,4.15,3.96,4.15,3926
AEDAS,20200428,14,14.16,13.94,13.94,10933
AENA,20200428,116,117.8,111.4,115.9,194454
AGIL,20200428,3.78,3.88,3.78,3.82,4576
AI,20200428,0.07,0.0717,0.061,0.061,3391861
AIR,20200428,51.4,54,51.1,52.44,68889
AKI,20200428,0.1995,0.209,0.186,0.198,341382
ALB,20200428,32.4,33.55,32.4,32.9,7083
ALC,20200428,17.4,17.4,17,17,314
ALM,20200428,11.2,11.48,11.11,11.48,161091
ALNT,20200428,10.85,11.1,10.85,11.1,7675
AMP,20200428,0.1596,0.164,0.1554,0.164,2531868
AMS,20200428,42.9,43.5,42.8,43.11,1158165
ANA,20200428,89.9,91.6,88.75,91,105778
APAM,20200428,22.4,23.4,22.27,22.38,3407
APPS,20200428,5.35,5.415,5.18,5.415,279300
ARM,20200428,8.9,9.1,8.88,9.02,7167
ATRY,20200428,5.04,5.2,5.04,5.2,566
AZK,20200428,5.36,5.8,5.36,5.76,8425
BBVA,20200428,2.679,2.927,2.661,2.927,26917043
BDL,20200428,98,100,96.5,98,254
BIO,20200428,1.238,1.238,1.1,1.202,494654
BKIA,20200428,0.894,0.915,0.8742,0.8948,11216409
BKT,20200428,3.516,3.88,3.501,3.8,3281599
BKY,20200428,0.119,0.1256,0.1154,0.1222,2095586
BME,20200428,33.26,33.3,33.26,33.28,191845
CABK,20200428,1.536,1.6,1.52,1.578,19651990
CAF,20200428,31.4,32.5,31.4,31.55,17923
CASH,20200428,0.79,0.79,0.765,0.765,256803
CBAV,20200428,10,10,10,10,1058
CCEP,20200428,38.7,39.2,37.4,37.7,7346
CDR,20200428,1.35,1.438,1.31,1.352,52099
CIE,20200428,14.2,14.42,14.13,14.35,125670
CLNX,20200428,49.5,49.58,48.5,48.62,506062
CLR,20200428,1.12,1.12,1.12,1.12,1700
COL,20200428,8.55,8.55,7.99,8,446218
COM,20200428,0.234,0.234,0.226,0.226,5241
DIA,20200428,0.125,0.1258,0.122,0.1245,10091229
DOM,20200428,2.8,2.875,2.72,2.79,240813
EAT,20200428,5.55,5.6,5.16,5.4,44671
EBRO,20200428,18.98,18.98,18.74,18.98,63019
ECR,20200428,2.61,2.685,2.56,2.6,193774
EDR,20200428,2.12,2.3,1.99,2.265,134715
EKT,20200428,6.99,7.2,6.8,6.99,144506
ELE,20200428,19.5,19.985,19.235,19.91,1172413
ELZ,20200428,1.08,1.08,1.01,1.06,209975
ENC,20200428,3.02,3.05,2.93,2.944,1488871
ENG,20200428,20.32,20.32,19.965,20.2,722473
ENO,20200428,8.6,8.68,8.24,8.4,21803
EWT,20200428,0.1995,0.205,0.191,0.198,161852
EZE,20200428,0.318,0.3185,0.29,0.308,1218079
FACE,20200428,5.54,6.36,5.42,6.3,328658
FAE,20200428,4.13,4.135,4.03,4.04,331859
FCC,20200428,8.1,8.15,8.01,8.15,29667
FDR,20200428,9.92,10.1,9.87,10.1,37923
FER,20200428,21.58,22.49,21.58,22.19,998842
GALQ,20200428,0.98,1.025,0.98,0.99,41119
GAM,20200428,13.51,13.855,13.385,13.795,608118
GAS,20200428,15.78,15.8,15.38,15.5,1373841
GCO,20200428,17.4,17.78,17.1,17.7,62246
GEST,20200428,2.328,2.334,2.252,2.306,418672
GIGA,20200428,5.35,5.4,5.25,5.25,1933
GRE,20200428,11.85,12.4,11.85,12.4,15427
GRF,20200428,32.8,32.8,31.51,31.94,655239
GRF.P,20200428,19.3,19.5,19,19.28,57440
GRN,20200428,8.1,8.2,8.02,8.2,4091
GSJ,20200428,4.15,4.25,4.12,4.25,26105
HLZ,20200428,6.2,6.31,6.2,6.31,5983
HOME,20200428,8.15,8.18,7.91,7.94,12917
IAG,20200428,2.56,2.568,2.475,2.505,5850488
IBE,20200428,8.878,9.076,8.84,9.076,9143627
IBG,20200428,20.3,20.5,19.65,19.8,2967
IDR,20200428,7.62,7.66,7.525,7.58,326090
ISUR,20200428,6.42,6.42,6.12,6.22,12519
ITX,20200428,23.79,23.9,23.05,23.32,3135531
IZER,20200428,4.2,4.24,4.2,4.24,1000
KOM,20200428,2.4,2.4,2.36,2.36,11820
LBK,20200428,0.167,0.1778,0.163,0.1714,14622162
LGT,20200428,11,11.1,10.75,10.95,3046
LLN,20200428,1.76,1.78,1.66,1.69,192267
LOG,20200428,16,16.28,15.96,16.06,100308
LRE,20200428,3.74,3.745,3.51,3.51,241507
MAKS,20200428,4.54,4.76,4.54,4.76,3811
MAP,20200428,1.562,1.661,1.56,1.646,3022554
MAS,20200428,16.16,16.69,16,16.49,251525
MCM,20200428,11.3,11.5,11.16,11.34,19954
MDF,20200428,0.387,0.406,0.375,0.39,3810826
MED,20200428,0.91,0.95,0.91,0.95,13623
MEL,20200428,4.062,4.1,3.936,3.96,508622
MONI,20200428,0.156,0.156,0.156,0.156,6832
MRL,20200428,7.36,7.75,7.35,7.615,643228
MTB,20200428,1.21,1.25,1.21,1.25,29194
MTS,20200428,9.3,9.745,9.219,9.524,1286321
MVC,20200428,5,5.19,4.94,5.17,66921
NBI,20200428,3.16,3.16,3.1,3.1,1130
NEA,20200428,3.94,3.94,3.84,3.88,3874
NHH,20200428,3.03,3.275,3.03,3.11,18366
NTH,20200428,1.435,1.475,1.42,1.42,25034
NTX,20200428,1.37,1.37,1.36,1.36,600
NXT,20200428,0.473,0.506,0.473,0.489,13561
NYE,20200428,0.0067,0.0074,0.0067,0.0069,38076100
OHL,20200428,0.697,0.72,0.69,0.715,497547
OLE,20200428,0.0464,0.0479,0.0444,0.0446,17057679
ORY,20200428,3.68,3.895,3.64,3.685,1805938
PHM,20200428,5.73,6.26,5.34,5.605,10157899
PRM,20200428,9,9.08,9,9,138
PRO,20200428,9.15,9.15,9.15,9.15,1238
PRS,20200428,0.577,0.577,0.531,0.546,280985
PSG,20200428,1.993,2.04,1.97,1.98,616591
PSI,20200428,4136.6,4228.95,4105.98,4215.2,4215
PVA,20200428,0.476,0.476,0.47,0.475,148935
QBT,20200428,0.4395,0.4395,0.42,0.421,845135
R4,20200428,6,6,5.78,6,2220
RBT,20200428,2.5,2.5,2.5,2.5,871
RDM,20200428,0.638,0.67,0.626,0.626,2780
REE,20200428,15.115,15.475,14.9,15.475,1070336
REN,20200428,1.65,1.665,1.65,1.665,4787
REP,20200428,7.6,7.918,7.532,7.912,8165408
RIO,20200428,3.44,3.56,3.18,3.4,3736
RJF,20200428,2.29,2.3,2.2,2.26,11120
RLIA,20200428,0.69,0.7,0.69,0.694,33504
ROVI,20200428,26,27.1,25.8,26.9,24660
SAB,20200428,0.35,0.3663,0.343,0.3544,49871300
SAN,20200428,1.945,2.107,1.9412,2.064,66679622
SCYR,20200428,1.552,1.643,1.552,1.619,763950
SLR,20200428,8.76,8.76,8.395,8.58,396737
SPK,20200428,13.45,13.45,13,13.05,9389
SPS,20200428,0.417,0.417,0.381,0.41,30559
TEF,20200428,4.011,4.107,4,4.055,10589274
TL5,20200428,3.35,3.35,3.236,3.24,426416
TLGO,20200428,4.48,4.505,4.3,4.325,80839
TRE,20200428,12.07,12.83,12.07,12.62,98745
TRG,20200428,0.1336,0.139,0.1336,0.137,88238
TUB,20200428,1.3,1.326,1.29,1.298,157155
UBS,20200428,0.0057,0.0064,0.0057,0.0058,140873800
UNI,20200428,0.445,0.4946,0.445,0.4716,2100376
VER,20200428,0.0034,0.0035,0.0034,0.0034,38742300
VID,20200428,80.4,83.3,80,82.4,8327
VIS,20200428,57.75,59.35,57.5,58.1,108292
VOC,20200428,0.738,0.738,0.722,0.73,35141
YATO,20200428,9.5,9.5,9.5,9.5,1528
YCOR,20200428,8.65,8.65,8.65,8.65,268
YDOM,20200428,2.2,2.2,2.2,2.2,2277
YTRA,20200428,8.6,8.6,8.6,8.6,350
ZOT,20200428,6.36,6.47,6.25,6.27,183786