A3M,20200507,2.41,2.42,2.35,2.4,144195
ABG,20200507,0.0144,0.0155,0.0141,0.0151,9504526
ABGB,20200507,0.0067,0.0077,0.0066,0.0074,178631200
ACS,20200507,23.4,23.66,23.38,23.42,1003841
ACX,20200507,6.67,6.77,6.568,6.77,421982
ADL,20200507,1.29,1.3,1.29,1.3,2944
ADNOIB,20200507,1685,1685,1685,1685,34
ADX,20200507,2.095,2.095,2.035,2.095,481708
ADZ,20200507,4.09,4.25,4.09,4.09,4969
AEDAS,20200507,14.62,14.7,14,14,8716
AENA,20200507,109,110.4,107.8,108.9,128093
AGIL,20200507,3.62,3.64,3.62,3.64,3943
AI,20200507,0.0623,0.0652,0.0606,0.0612,4164780
AIR,20200507,54.1,56.06,52.8,56,33726
AKI,20200507,0.1785,0.1785,0.156,0.165,933252
ALB,20200507,34.1,34.1,33.3,33.35,6913
ALC,20200507,16.6,16.6,16.6,16.2,25
ALM,20200507,12.5,12.54,12.2,12.54,116657
ALNT,20200507,11.5,11.5,11.2,11.2,2304
AMP,20200507,0.169,0.1744,0.1666,0.1698,3898030
AMS,20200507,39.56,39.94,39.13,39.94,1254192
ANA,20200507,85.6,86.6,84.5,84.85,67233
APAM,20200507,22.79,23.7,22.79,22.98,515
APPS,20200507,5.74,5.885,5.665,5.755,330717
ARM,20200507,9.1,9.1,9,9,6075
ATRY,20200507,4.87,4.98,4.87,4.87,598
AZK,20200507,5.7,5.7,5.6,5.7,1201
BAIN,20200507,2.92,3,2.92,3,754
BBVA,20200507,2.738,2.744,2.672,2.693,15478710
BDL,20200507,99.5,99.5,99.5,98,19
BIO,20200507,1.128,1.128,1.09,1.094,105204
BKIA,20200507,0.9174,0.9228,0.8972,0.91,5012313
BKT,20200507,3.429,3.468,3.351,3.444,2508451
BKY,20200507,0.19,0.204,0.1678,0.1714,23766949
BME,20200507,32.92,32.96,32.9,32.92,305148
CABK,20200507,1.58,1.6415,1.5615,1.6415,10352248
CAF,20200507,30.9,30.9,29.55,29.55,24453
CASH,20200507,0.76,0.761,0.72,0.72,665920
CBAV,20200507,9.8,9.8,9.6,9.6,1813
CCEP,20200507,35.9,36.3,35.35,35.55,4511
CDR,20200507,1.25,1.296,1.226,1.232,35042
CEV,20200507,6.8,6.8,6.8,6.8,2078
CIE,20200507,15.29,15.29,14.54,14.76,170132
CLNX,20200507,48.6,49.2,47.77,48.98,326238
CLR,20200507,1.26,1.26,1.2,1.2,4804
COL,20200507,8.1,8.16,8,8,620817
COM,20200507,0.388,0.44,0.308,0.32,1360628
DIA,20200507,0.1394,0.1431,0.138,0.141,24251078
DOM,20200507,2.98,2.995,2.9,2.925,385156
EAT,20200507,5.67,5.89,5.46,5.47,32029
EBRO,20200507,19.48,19.48,19.04,19.22,37496
ECR,20200507,2.6,2.6,2.53,2.54,75297
EDR,20200507,2.15,2.2,2.08,2.085,23492
EEP,20200507,0.41,0.42,0.41,0.41,6501
EKT,20200507,7.09,7.09,6.9,6.97,75807
ELE,20200507,20.12,20.29,20.06,20.07,646347
ELZ,20200507,0.96,0.96,0.89,0.93,61485
ENC,20200507,2.779,2.8,2.671,2.746,1047237
ENG,20200507,20.39,20.69,20.25,20.44,521535
ENO,20200507,8.52,8.52,8.1,8.2,12604
EZE,20200507,0.297,0.297,0.2825,0.29,432806
FACE,20200507,5.38,5.64,5.34,5.54,60829
FAE,20200507,3.785,3.895,3.755,3.78,371169
FCC,20200507,8.8,9.05,8.8,9.05,68313
FDR,20200507,10.5,10.5,10.22,10.42,41798
FER,20200507,21.88,22.36,21.88,22.16,597260
GALQ,20200507,1.09,1.13,1.09,1.1,3800
GAM,20200507,13.25,13.55,12.975,13.465,569684
GAS,20200507,16.08,16.22,15.93,16.22,700557
GCO,20200507,16.9,17.24,16.62,16.74,87333
GEST,20200507,2.27,2.3,2.25,2.25,622250
GIGA,20200507,5.7,5.7,5.6,5.6,1785
GRE,20200507,12.4,12.4,11.8,11.9,6328
GRF,20200507,29.59,29.86,29.05,29.1,736352
GRF.P,20200507,18.34,18.48,17.98,18.04,87657
GRI,20200507,1.08,1.08,1.08,1.08,50
GRN,20200507,7.8,8,7.8,7.8,310
GSJ,20200507,4.475,4.58,4.45,4.485,18467
HLZ,20200507,6.09,6.09,5.85,6,2164
HOME,20200507,7.91,7.95,7.76,7.9,95275
IAG,20200507,2.248,2.33,2.15,2.19,14470190
IBE,20200507,8.962,8.964,8.812,8.838,10334333
IBG,20200507,21.1,22,21.1,22,1512
IDR,20200507,7.53,7.695,7.435,7.615,280360
ISUR,20200507,6.22,6.42,6,6.14,8357
ITX,20200507,22.6,23.43,22.38,23.38,3281958
IZER,20200507,4.34,4.42,4.34,4.42,3013
KOM,20200507,2.32,2.32,2.32,2.32,1270
LBK,20200507,0.168,0.173,0.165,0.1662,3999234
LGT,20200507,10.9,10.9,10.65,10.9,2349
LLN,20200507,2.1,2.3,2.08,2.3,114681
LOG,20200507,16.24,16.26,16.18,16.18,54213
LRE,20200507,3.67,3.73,3.61,3.635,100891
MAKS,20200507,5.95,5.95,5.8,5.8,1620
MAP,20200507,1.59,1.64,1.59,1.638,2209042
MAS,20200507,16.7,16.92,16.33,16.5,160176
MCM,20200507,12.16,12.16,11.78,11.86,20985
MDF,20200507,0.55,0.659,0.521,0.591,14341420
MEL,20200507,3.83,3.888,3.83,3.836,239528
MONI,20200507,0.157,0.161,0.157,0.161,23534
MRL,20200507,7.55,7.66,7.485,7.55,1031284
MTB,20200507,1.35,1.35,1.27,1.34,3980
MTS,20200507,9.97,10.38,9.74,10.222,1192310
MVC,20200507,5.39,5.39,5.16,5.23,23925
NBI,20200507,3.42,3.42,3.42,3.5,200
NEA,20200507,3.96,4.05,3.9,4,12655
NHH,20200507,3.2,3.24,3.2,3.235,6156
NTH,20200507,1.54,1.62,1.515,1.58,24491
NTX,20200507,1.37,1.37,1.37,1.37,850
NXT,20200507,0.488,0.498,0.476,0.498,27788
NYE,20200507,0.0073,0.0077,0.0067,0.0068,70070600
OHL,20200507,0.712,0.745,0.7,0.733,1835515
OLE,20200507,0.041,0.0508,0.0398,0.05,84304542
ORY,20200507,3.675,3.685,3.575,3.65,278571
PHM,20200507,5.77,5.91,5.7,5.85,1241887
PRM,20200507,9.08,9.4,9.08,9.32,1650
PRO,20200507,10.4,10.4,10.4,10.4,1873
PRS,20200507,0.6,0.62,0.586,0.598,347781
PSG,20200507,2.07,2.106,2.03,2.032,565089
PSI,20200507,4185.3,4235.82,4180.46,4215.02,4215
PVA,20200507,0.535,0.535,0.5,0.513,280632
QBT,20200507,0.436,0.4455,0.4135,0.4235,363474
R4,20200507,5.94,5.96,5.84,5.94,1229
RBT,20200507,2.28,2.28,2.28,2.28,430
RDM,20200507,0.669,0.669,0.636,0.636,54344
REE,20200507,15.43,15.64,15.385,15.43,795540
REN,20200507,1.815,1.835,1.74,1.77,51278
REP,20200507,8.59,8.89,8.54,8.774,6806405
RIO,20200507,3.3,3.62,3.3,3.36,583
RJF,20200507,3.03,3.15,2.71,2.73,577746
RLIA,20200507,0.68,0.688,0.662,0.67,68780
ROVI,20200507,26.1,26.1,25.8,25.9,41978
SAB,20200507,0.345,0.3463,0.331,0.336,29698474
SAN,20200507,1.9402,1.9716,1.9298,1.959,37240821
SCYR,20200507,1.683,1.709,1.668,1.692,732374
SLR,20200507,8.815,8.905,8.63,8.65,213589
SPK,20200507,13.2,13.35,12.85,13.35,22222
SPS,20200507,0.404,0.428,0.404,0.428,5118
TEF,20200507,4.45,4.47,4.175,4.284,16959388
TL5,20200507,3.086,3.2,3.032,3.15,528229
TLGO,20200507,4.22,4.47,4.155,4.36,180953
TRE,20200507,13.49,13.57,13.08,13.36,77047
TRG,20200507,0.1452,0.147,0.1426,0.144,178650
TUB,20200507,1.346,1.372,1.334,1.366,96104
UBS,20200507,0.0057,0.006,0.0056,0.0059,40173500
UNI,20200507,0.4632,0.4658,0.4514,0.4526,2227586
VER,20200507,0.0033,0.0037,0.0033,0.0036,187023800
VID,20200507,82.5,84.1,82,83.4,9522
VIS,20200507,58,58.9,57.75,58.7,69396
VOC,20200507,0.77,0.848,0.77,0.81,374714
YCOR,20200507,8.75,8.75,8.75,8.75,572
YVBA,20200507,13.8,13.8,13.8,13.8,363
YZBL,20200507,1.19,1.19,1.19,1.19,1200
ZOT,20200507,6.35,6.35,6.23,6.32,22706