A3M,20200505,2.4,2.43,2.38,2.41,125641
ABG,20200505,0.0141,0.0147,0.0141,0.0143,2261950
ABGB,20200505,0.0066,0.0069,0.0065,0.0066,99326200
ACS,20200505,22.8,23.12,22.25,23.01,1377083
ACX,20200505,6.97,7.028,6.776,6.79,475407
ADL,20200505,1.265,1.265,1.26,1.265,800
ADNOIB,20200505,1693,1693,1693,1693,34
ADX,20200505,2.04,2.14,2.04,2.1,543015
ADZ,20200505,4.16,4.16,4.05,4.16,3235
AEDAS,20200505,16.36,16.36,14.42,14.7,24825
AENA,20200505,110.5,112.1,108.2,108.6,226160
AGIL,20200505,3.82,3.9,3.7,3.82,11725
AI,20200505,0.0629,0.065,0.0615,0.0617,1077421
AIR,20200505,56.5,58.04,55.76,56.8,33326
AKI,20200505,0.1635,0.183,0.16,0.16,434944
ALB,20200505,33.5,35.5,33.3,35,22090
ALC,20200505,16.5,16.5,16.5,16.2,6
ALM,20200505,11.81,12.24,11.8,12.24,153289
ALNT,20200505,11.5,11.65,11.3,11.6,1416
AMP,20200505,0.185,0.192,0.1836,0.188,9524884
AMS,20200505,41.63,42.15,40.07,41,1540840
ANA,20200505,87.9,89.65,87,87,57350
APAM,20200505,24.79,24.79,23.07,23.39,1413
APPS,20200505,5.85,5.895,5.55,5.775,484564
ARM,20200505,8.76,9.1,8.72,9.08,63180
ATRY,20200505,5.06,5.1,5,5.08,6456
AZK,20200505,5.9,5.9,5.74,5.8,3136
BAIN,20200505,2.76,2.98,2.76,2.98,1170
BBVA,20200505,2.858,2.908,2.754,2.8,24413213
BDL,20200505,100,100,100,98,3
BIO,20200505,1.132,1.132,1.1,1.13,104192
BKIA,20200505,0.9512,0.9526,0.9092,0.9316,5188792
BKT,20200505,3.73,3.73,3.52,3.52,2481819
BKY,20200505,0.145,0.165,0.1362,0.1604,19554976
BME,20200505,33.28,33.3,33.28,33.28,253602
CABK,20200505,1.63,1.648,1.585,1.596,10359298
CAF,20200505,30.5,30.75,30.1,30.45,12590
CASH,20200505,0.8,0.8,0.755,0.755,253983
CBAV,20200505,9.8,9.9,9.8,10,426
CCEP,20200505,36.05,36.45,35,35.05,4620
CDR,20200505,1.316,1.32,1.25,1.264,92463
CIE,20200505,15.42,15.58,15.15,15.28,129028
CLNX,20200505,47.96,48.48,47.65,48.28,468333
CLR,20200505,1.12,1.12,1.12,1.12,8663
COL,20200505,8.45,8.605,8.345,8.42,383255
COM,20200505,0.264,0.378,0.264,0.35,678884
DIA,20200505,0.1352,0.1358,0.131,0.132,12115799
DOM,20200505,2.72,2.83,2.67,2.83,93600
EAT,20200505,5.75,5.95,5.75,5.75,1542
EBRO,20200505,19.58,19.58,19,19.12,40476
ECR,20200505,2.66,2.7,2.57,2.61,201298
EDR,20200505,2.145,2.145,2.05,2.09,50475
EEP,20200505,0.376,0.378,0.376,0.378,9751
EKT,20200505,7.4,7.4,7.09,7.1,101441
ELE,20200505,21,21,20.24,20.24,1102381
ELZ,20200505,0.985,0.99,0.92,0.975,158014
ENC,20200505,2.93,2.93,2.856,2.856,597309
ENG,20200505,20.49,20.81,20.1,20.8,622574
ENO,20200505,8.2,8.56,8.2,8.36,9558
EZE,20200505,0.2945,0.309,0.2885,0.295,652708
FACE,20200505,5.84,5.96,5.6,5.76,99559
FAE,20200505,3.86,3.95,3.85,3.91,244891
FCC,20200505,8.9,8.98,8.71,8.85,53664
FDR,20200505,10.12,10.26,10,10.26,30483
FER,20200505,22,22.74,21.91,22.52,544071
GALQ,20200505,1.1,1.125,1.1,1.1,10987
GAM,20200505,13.44,13.925,13.24,13.695,439074
GAS,20200505,15.7,15.86,15.525,15.795,849784
GCO,20200505,17.5,17.78,16.98,17.12,55626
GEST,20200505,2.39,2.39,2.214,2.26,406960
GRE,20200505,12.3,12.4,11.9,12.05,19936
GRF,20200505,30.41,30.45,29.8,29.96,818852
GRF.P,20200505,18.28,18.46,18.06,18.28,85153
GRI,20200505,1.1,1.1,1.08,1.08,1119
GRN,20200505,7.54,8.06,7.54,7.9,248
GSJ,20200505,4.43,4.6,4.43,4.59,24271
HLZ,20200505,5.88,6.09,5.88,6.09,2310
HOME,20200505,8,8,7.77,7.85,33507
IAG,20200505,2.414,2.415,2.228,2.255,12879479
IBE,20200505,8.97,9.028,8.812,8.964,10578883
IBG,20200505,21,21.5,20.7,21.5,1247
IDR,20200505,7.725,7.87,7.605,7.685,220317
ISUR,20200505,6.48,6.48,6.26,6.3,10003
ITX,20200505,22.27,22.27,21.54,21.9,3893403
IZER,20200505,4.24,4.28,4.24,4.28,1360
KOM,20200505,2.32,2.32,2.32,2.32,10000
LBK,20200505,0.182,0.1868,0.1734,0.1778,7528201
LGT,20200505,11.1,11.1,10.6,10.6,11464
LLN,20200505,1.84,2.24,1.83,2.22,321685
LOG,20200505,16.4,16.4,16.2,16.24,64412
LRE,20200505,3.67,3.725,3.44,3.56,314957
MAKS,20200505,6.05,6.35,6.05,6.35,8930
MAP,20200505,1.638,1.65,1.6,1.639,2590206
MAS,20200505,16.94,17.38,16.3,16.46,384368
MCM,20200505,11.9,11.96,11.6,11.94,2462
MDF,20200505,0.565,0.687,0.565,0.666,21372407
MEL,20200505,4.076,4.158,3.94,3.95,553925
MONI,20200505,0.132,0.138,0.132,0.138,103926
MRL,20200505,7.93,7.99,7.565,7.57,1552952
MTB,20200505,1.34,1.34,1.25,1.25,17465
MTS,20200505,9.926,10.12,9.72,9.942,862678
MVC,20200505,5.14,5.14,4.965,5.07,15021
NBI,20200505,3.52,3.52,3.4,3.5,170
NEA,20200505,4,4.17,3.98,4,25425
NHH,20200505,3.335,3.335,3.15,3.28,9522
NTH,20200505,1.52,1.7,1.52,1.61,92443
NTX,20200505,1.37,1.37,1.37,1.36,19
NXT,20200505,0.488,0.499,0.47,0.496,156497
NYE,20200505,0.0066,0.0067,0.0062,0.0062,37006500
OHL,20200505,0.711,0.72,0.7,0.719,398794
OLE,20200505,0.0432,0.0433,0.0408,0.0415,14648536
ORY,20200505,3.65,3.71,3.55,3.585,354757
PHM,20200505,5.6,5.725,5.42,5.7,1918700
PRM,20200505,9.08,9.08,9.02,9.02,890
PRO,20200505,10.6,10.6,10.5,10.5,12526
PRS,20200505,0.586,0.618,0.586,0.598,210892
PSG,20200505,2.05,2.068,1.982,2.05,490703
PSI,20200505,4186.63,4261.77,4196.89,4221.8,4221
PVA,20200505,0.53,0.56,0.51,0.53,1002380
QBT,20200505,0.434,0.434,0.422,0.429,184351
R4,20200505,5.92,5.92,5.92,5.92,1529
RDM,20200505,0.707,0.707,0.661,0.699,10030
REE,20200505,15.74,15.92,15.375,15.845,909810
REN,20200505,1.85,1.85,1.8,1.81,34527
REP,20200505,8.39,8.78,8.08,8.678,17603932
RJF,20200505,2.32,2.32,2.23,2.3,11185
RLIA,20200505,0.704,0.704,0.7,0.7,33256
ROVI,20200505,26,26.3,25.3,25.3,25334
SAB,20200505,0.3626,0.3669,0.3452,0.346,34736919
SAN,20200505,2.006,2.04,1.954,1.991,47962520
SCYR,20200505,1.7,1.724,1.669,1.669,1614778
SLR,20200505,9.05,9.205,8.95,9,379129
SPK,20200505,13.4,13.5,13.05,13.35,41889
SPS,20200505,0.415,0.425,0.415,0.425,8287
TEF,20200505,4.4,4.428,4.296,4.38,16488117
TL5,20200505,3.17,3.19,3.03,3.06,523581
TLGO,20200505,4.27,4.27,4.14,4.14,57734
TRE,20200505,13.5,13.8,13.07,13.29,66235
TRG,20200505,0.1512,0.155,0.1422,0.15,398609
TUB,20200505,1.368,1.384,1.322,1.356,109624
UBS,20200505,0.0056,0.0058,0.0055,0.0056,24162100
UNI,20200505,0.505,0.505,0.4822,0.4884,2102874
VER,20200505,0.0033,0.0034,0.0032,0.0033,29421200
VID,20200505,81,83.7,80.2,81.3,13379
VIS,20200505,58.7,58.9,57.6,58.05,57837
VOC,20200505,0.76,0.76,0.742,0.758,24113
VOZ,20200505,4.42,4.42,4.42,4.42,2872
YCOR,20200505,8.65,8.65,8.65,8.65,695
YMHRE,20200505,4.48,4.48,4.48,4.48,1000
YTRA,20200505,8.5,8.5,8.5,8.5,330
ZOT,20200505,6.35,6.35,6.21,6.33,76561