A3M,20200504,2.35,2.42,2.332,2.38,314526
ABG,20200504,0.0145,0.0148,0.014,0.0142,4384450
ABGB,20200504,0.0068,0.0068,0.0063,0.0065,105333100
ACS,20200504,22.32,22.67,21.92,22.33,1387485
ACX,20200504,6.658,6.922,6.52,6.87,649459
ADL,20200504,1.26,1.28,1.26,1.26,1978
ADNOIB,20200504,1679,1679,1679,1679,34
ADX,20200504,2.01,2.075,1.964,2.04,870732
ADZ,20200504,4.17,4.29,4.17,4.18,1860
AEDAS,20200504,14.9,15.3,13.74,15.3,9655
AENA,20200504,111.1,112.4,109.5,109.5,233577
AGIL,20200504,3.88,3.88,3.7,3.82,3620
AI,20200504,0.0614,0.063,0.0612,0.063,475419
AIR,20200504,55.38,55.53,52.66,54.76,51002
AKI,20200504,0.168,0.184,0.152,0.175,881103
ALB,20200504,33.85,33.85,33.25,33.45,2710
ALC,20200504,16.2,16.2,16.2,16.2,300
ALM,20200504,11.59,11.91,11.41,11.86,208699
ALNT,20200504,11.7,11.7,11.2,11.5,2758
AMP,20200504,0.1698,0.185,0.164,0.1824,7623020
AMS,20200504,42.43,42.91,41.36,41.9,1509432
ANA,20200504,90,90,86.4,87.1,82026
APAM,20200504,23.33,23.33,22.75,23.8,342
APPS,20200504,5.95,5.96,5.65,5.7,726359
ARM,20200504,9.1,9.1,9,9.08,11159
ATRY,20200504,5.1,5.1,4.92,5.1,8015
AZK,20200504,5.86,6.1,5.44,5.74,19996
BAIN,20200504,2.76,2.98,2.76,2.98,1170
BBVA,20200504,2.881,2.881,2.795,2.8,26851517
BDL,20200504,97,97,94,98,405
BIO,20200504,1.14,1.148,1.092,1.102,232253
BKIA,20200504,0.902,0.9284,0.89,0.9204,5194813
BKT,20200504,3.681,3.681,3.567,3.584,2196790
BKY,20200504,0.1238,0.144,0.1218,0.141,9463102
BME,20200504,33.28,33.3,33.28,33.28,349633
CABK,20200504,1.604,1.6245,1.575,1.595,15348562
CAF,20200504,31.25,31.25,29.3,29.85,50288
CASH,20200504,0.797,0.797,0.75,0.765,437423
CCEP,20200504,36,36.15,35.45,35.5,5934
CDR,20200504,1.33,1.35,1.28,1.29,132699
CIE,20200504,15.8,15.8,14.88,15.15,220005
CLNX,20200504,47.07,48.7,46.8,47.68,691576
CLR,20200504,1.1,1.1,1.1,1.1,227
COL,20200504,8.655,8.655,8.2,8.305,526165
COM,20200504,0.254,0.26,0.252,0.26,18300
DIA,20200504,0.1322,0.1354,0.1274,0.1321,14505320
DOM,20200504,2.74,2.82,2.64,2.64,201547
EAT,20200504,6,6,5.64,5.72,6088
EBRO,20200504,19.32,19.32,18.92,18.92,36428
ECR,20200504,2.545,2.685,2.5,2.62,341646
EDR,20200504,2.135,2.25,2.02,2.06,135041
EEP,20200504,0.36,0.368,0.36,0.368,13500
EKT,20200504,7.5,7.5,7.05,7.11,85597
ELE,20200504,19.75,20.06,19.515,19.55,1094186
ELZ,20200504,1,1.03,0.94,1,123377
ENC,20200504,2.85,2.9,2.84,2.857,829107
ENG,20200504,20.75,20.75,20.01,20.01,913428
ENO,20200504,8.12,8.4,8.12,8.16,5183
EWT,20200504,0.197,0.198,0.184,0.196,156958
EZE,20200504,0.3005,0.3005,0.28,0.29,674670
FACE,20200504,5.64,5.64,5.26,5.56,155837
FAE,20200504,3.965,3.975,3.86,3.865,365741
FCC,20200504,8.65,8.77,8.51,8.77,53898
FDR,20200504,9.52,10.1,9.49,9.95,53035
FER,20200504,21.88,22.32,21.58,21.92,2290847
GALQ,20200504,1.14,1.14,1.07,1.14,25515
GAM,20200504,13.08,13.47,13.08,13.245,688891
GAS,20200504,15.635,15.675,15.43,15.51,1937105
GCO,20200504,17.42,17.44,16.88,17.14,92521
GEST,20200504,2.35,2.35,2.19,2.248,489288
GIGA,20200504,5.8,5.8,5.45,5.5,1914
GRE,20200504,12.55,12.55,11.9,12.05,17208
GRF,20200504,30.65,30.7,27.85,30.13,1082693
GRF.P,20200504,18.64,18.76,18,18.04,144805
GRI,20200504,1.1,1.1,1.08,1.08,1119
GRN,20200504,8.08,8.08,7.44,7.9,1919
GSJ,20200504,4.47,4.525,4.315,4.35,26642
HLZ,20200504,5.9,6.15,5.52,5.77,10934
HOME,20200504,8,8.05,7.83,8,29745
IAG,20200504,2.45,2.45,2.31,2.346,15898219
IBE,20200504,8.9,9.13,8.876,8.946,17774292
IBG,20200504,23,23,20.4,20.6,1078
IDR,20200504,7.76,7.865,7.59,7.7,250252
ISUR,20200504,6.44,6.5,6.16,6.26,1709
ITX,20200504,22.8,22.85,21.75,21.75,5460585
IZER,20200504,4.2,4.22,4.2,4.22,2056
KOM,20200504,2.32,2.32,2.32,2.32,2756
LBK,20200504,0.1898,0.191,0.175,0.18,11474573
LGT,20200504,11.55,11.55,10.65,11,7338
LLN,20200504,1.79,1.85,1.78,1.83,75805
LOG,20200504,16.16,16.34,15.92,16.24,108308
LRE,20200504,3.765,3.765,3.57,3.57,118808
MAKS,20200504,5.55,5.8,5.55,5.8,5211
MAP,20200504,1.635,1.668,1.605,1.625,3040379
MAS,20200504,16.76,17.13,16.51,16.73,239056
MCM,20200504,11.72,11.84,11.52,11.6,11482
MDF,20200504,0.474,0.564,0.437,0.554,13397198
MED,20200504,0.99,0.99,0.99,0.99,1000
MEL,20200504,4.19,4.19,3.984,4.076,518926
MONI,20200504,0.14,0.14,0.135,0.135,29019
MRL,20200504,8.5,8.5,7.62,7.76,2225843
MTB,20200504,1.34,1.34,1.34,1.34,12000
MTS,20200504,9.528,9.67,9.179,9.518,1291884
MVC,20200504,5.04,5.08,4.9,5.04,28269
NBI,20200504,3.5,3.54,3.4,3.5,1270
NEA,20200504,4.01,4.05,3.92,4.05,27523
NHH,20200504,3.13,3.195,3.1,3.17,9708
NTH,20200504,1.58,1.59,1.425,1.565,53297
NTX,20200504,1.37,1.37,1.37,1.36,19
NXT,20200504,0.482,0.498,0.47,0.49,141689
NYE,20200504,0.0065,0.0069,0.0063,0.0064,22689900
OHL,20200504,0.72,0.7275,0.71,0.714,186124
OLE,20200504,0.0446,0.0446,0.041,0.0426,10013729
ORY,20200504,3.51,3.65,3.26,3.6,870242
PHM,20200504,5.32,5.63,5.125,5.52,2178837
PRM,20200504,9.1,9.1,8.82,9.08,1774
PRO,20200504,9.75,10.2,9.75,10.2,4261
PRS,20200504,0.63,0.63,0.58,0.588,237100
PSG,20200504,2.048,2.068,1.978,1.978,772470
PSI,20200504,4284.19,4218.56,4149.86,4203.22,4203
PVA,20200504,0.4975,0.515,0.471,0.51,249434
QBT,20200504,0.437,0.437,0.405,0.425,729298
R4,20200504,5.92,5.98,5.92,5.92,4308
RDM,20200504,0.698,0.699,0.631,0.668,206328
REE,20200504,15.8,15.97,15.635,15.635,1048275
REN,20200504,1.85,1.885,1.79,1.83,142059
REP,20200504,8.05,8.05,7.632,7.666,10912665
RIO,20200504,3.44,3.44,3.42,3.42,516
RJF,20200504,2.33,2.33,2.21,2.28,14482
RLIA,20200504,0.71,0.72,0.702,0.702,30016
ROVI,20200504,25.6,26.5,25.3,25.7,22057
SAB,20200504,0.373,0.373,0.352,0.3528,31277370
SAN,20200504,1.994,2.0095,1.9488,1.9594,63395090
SCYR,20200504,1.67,1.713,1.653,1.672,1171641
SLR,20200504,9.255,9.255,8.81,8.85,463940
SPK,20200504,13.5,13.65,12.75,13.35,18778
SPS,20200504,0.406,0.431,0.406,0.42,20864
TEF,20200504,4.25,4.38,4.19,4.299,24075851
TL5,20200504,3.25,3.25,3.12,3.126,357048
TLGO,20200504,4.405,4.42,4.01,4.185,168882
TRE,20200504,13.5,13.51,12.81,12.81,93193
TRG,20200504,0.1538,0.1538,0.1412,0.1474,311676
TUB,20200504,1.388,1.39,1.31,1.32,388977
UBS,20200504,0.0058,0.0058,0.0056,0.0056,19288000
UNI,20200504,0.495,0.501,0.472,0.4914,2718929
VER,20200504,0.0034,0.0034,0.0033,0.0034,43645000
VID,20200504,79.2,81.5,79.2,81.2,9730
VIS,20200504,58.8,59,57.5,58.15,61845
VOC,20200504,0.768,0.768,0.74,0.76,49640
VOZ,20200504,4.42,4.42,4.42,4.42,2872
YAC1,20200504,1.14,1.14,1.14,1.14,900
YMHRE,20200504,4.48,4.48,4.48,4.48,1000
YORE,20200504,0.83,0.83,0.83,0.83,5990
YTRA,20200504,8.5,8.5,8.5,8.5,330
ZOT,20200504,6.15,6.4,6.15,6.21,160230