A3M,20200508,2.42,2.46,2.372,2.46,174954
ABG,20200508,0.0156,0.0156,0.0145,0.015,4574872
ABGB,20200508,0.0074,0.0075,0.0071,0.0072,108522000
ACS,20200508,23.7,23.95,23.54,23.74,718663
ACX,20200508,6.852,6.87,6.666,6.736,419749
ADL,20200508,1.305,1.43,1.305,1.43,21705
ADNOIB,20200508,1699,1699,1699,1699,36
ADX,20200508,2.105,2.115,1.99,2.005,898716
ADZ,20200508,4.04,4.2,4.04,4.2,1122
AEDAS,20200508,14.5,14.54,13.92,14.3,119042
AENA,20200508,110.5,110.5,107.1,107.9,110462
AGIL,20200508,3.64,3.8,3.64,3.8,6097
AI,20200508,0.0619,0.0628,0.0567,0.0585,4374818
AIR,20200508,56.92,57.51,55.45,56.06,19039
AKI,20200508,0.16,0.1665,0.156,0.157,235729
ALB,20200508,33.95,34.1,33.55,33.65,3559
ALC,20200508,16.6,16.6,16.6,16.2,25
ALM,20200508,12.71,12.73,12.43,12.7,132694
ALNT,20200508,11.2,11.3,10.95,11.15,5262
AMP,20200508,0.171,0.172,0.1658,0.167,2388633
AMS,20200508,40.41,41.63,40.31,40.69,1031406
ANA,20200508,84.9,87.7,84.9,87.25,96709
APAM,20200508,23.12,23.8,23.12,23.24,1361
APPS,20200508,5.845,5.9,5.715,5.9,160653
ARM,20200508,8.72,9.14,8.72,9.14,4498
ATRY,20200508,5,5,4.83,4.86,4110
AZK,20200508,5.88,5.88,5.64,5.7,2774
BAIN,20200508,3,3,3,3,50
BBVA,20200508,2.72,2.735,2.646,2.727,12599790
BDL,20200508,100,100,99,98,289
BIO,20200508,1.094,1.11,1.068,1.072,164074
BKIA,20200508,0.91,0.9202,0.9,0.91,3395266
BKT,20200508,3.47,3.538,3.399,3.514,1466539
BKY,20200508,0.1732,0.1748,0.1542,0.1598,10606142
BME,20200508,32.88,32.92,32.88,32.9,195581
CABK,20200508,1.645,1.659,1.621,1.65,7538442
CAF,20200508,29.9,30.1,29.55,29.9,21646
CASH,20200508,0.725,0.75,0.72,0.747,300120
CCEP,20200508,35.75,36.45,35.5,36.3,3438
CDR,20200508,1.22,1.288,1.2,1.248,83051
CEV,20200508,6.85,6.85,6.85,6.85,270
CIE,20200508,15.11,15.12,14.75,14.95,107943
CLNX,20200508,49.09,51.8,48.95,51.2,538345
CLR,20200508,1.2,1.2,1.2,1.2,37313
COL,20200508,8.045,8.1,7.985,8.045,286040
COM,20200508,0.312,0.33,0.29,0.324,119861
DIA,20200508,0.1431,0.1458,0.1403,0.1436,28114029
DOM,20200508,3.02,3.105,3.01,3.07,303306
EAT,20200508,5.87,5.87,5.47,5.52,13748
EBRO,20200508,19.32,19.6,19.22,19.5,39763
ECR,20200508,2.54,2.58,2.48,2.49,159666
EDR,20200508,2.175,2.175,2.1,2.11,13659
EEP,20200508,0.426,0.426,0.426,0.426,6200
EKT,20200508,7.11,7.28,7.02,7.02,52657
ELE,20200508,20.29,20.36,20.1,20.28,490324
ELZ,20200508,0.9,0.9,0.84,0.89,169472
ENC,20200508,2.775,2.8,2.746,2.78,494795
ENG,20200508,20.6,20.65,20.5,20.59,213661
ENO,20200508,8.48,8.52,8.22,8.52,5368
EZE,20200508,0.292,0.292,0.2725,0.2755,1152470
FACE,20200508,5.4,5.84,5.4,5.66,48170
FAE,20200508,3.8,3.88,3.78,3.85,159904
FCC,20200508,9.16,9.23,8.88,9.22,39105
FDR,20200508,10.38,10.82,10.36,10.48,26523
FER,20200508,22.85,23.55,22.76,23.5,728707
GALQ,20200508,1.14,1.14,1.08,1.12,33343
GAM,20200508,13.545,13.69,13.5,13.6,349382
GAS,20200508,16.35,16.635,16.22,16.635,587980
GCO,20200508,16.76,17.14,16.7,17.14,44915
GEST,20200508,2.28,2.42,2.27,2.39,399865
GIGA,20200508,5.7,5.85,5.5,5.8,8693
GRE,20200508,11.85,12,11.75,11.8,14485
GRF,20200508,29.54,29.63,29.08,29.22,328535
GRF.P,20200508,17.86,18.12,17.62,18,104055
GRI,20200508,1.08,1.08,1.08,1.08,190
GRN,20200508,8,8.06,8,8,3708
GSJ,20200508,4.45,4.51,4.3,4.42,33801
HLZ,20200508,6,6,5.85,5.85,4469
HOME,20200508,7.89,8.15,7.86,8,31099
IAG,20200508,2.235,2.268,2.169,2.25,5071361
IBE,20200508,8.854,8.904,8.772,8.8,6714573
IBG,20200508,22,22,21.3,22,389
IDR,20200508,7.69,7.91,7.605,7.715,220561
ISUR,20200508,6.12,6.46,5.92,6.14,2716
ITX,20200508,23.49,23.6,22.78,23.12,1954132
IZER,20200508,4.46,4.48,4.46,4.48,2910
KOM,20200508,2.32,2.32,2.32,2.32,1270
LBK,20200508,0.169,0.1706,0.1664,0.168,2158463
LGT,20200508,10.9,10.9,10.65,10.65,827
LLN,20200508,2.3,2.92,2.24,2.68,401502
LOG,20200508,16.5,16.5,16.08,16.14,45264
LRE,20200508,3.73,3.84,3.62,3.72,125957
MAKS,20200508,5.65,5.65,5.55,5.55,1431
MAP,20200508,1.648,1.648,1.613,1.616,1388847
MAS,20200508,16.61,17.09,16.61,16.91,200162
MCM,20200508,12.3,12.38,12.02,12.04,24724
MDF,20200508,0.617,0.646,0.591,0.632,6319371
MEL,20200508,3.9,3.9,3.8,3.9,397679
MONI,20200508,0.169,0.176,0.169,0.176,107651
MRL,20200508,7.61,7.725,7.545,7.72,452289
MTB,20200508,1.29,1.33,1.29,1.33,8582
MTS,20200508,10.432,10.548,10.158,10.274,658092
MVC,20200508,5.21,5.22,5.16,5.22,46399
NBI,20200508,3.42,3.42,3.42,3.5,200
NEA,20200508,4.05,4.05,3.94,4,3684
NHH,20200508,3.21,3.24,3.065,3.17,43034
NTH,20200508,1.58,1.58,1.525,1.58,11224
NTX,20200508,1.36,1.37,1.36,1.37,3500
NXT,20200508,0.492,0.516,0.48,0.49,45762
NYE,20200508,0.0068,0.0072,0.0066,0.0069,17891800
OHL,20200508,0.748,0.748,0.705,0.714,648650
OLE,20200508,0.0458,0.0525,0.042,0.042,130006870
ORY,20200508,3.67,3.775,3.66,3.695,501596
PHM,20200508,5.85,5.92,5.665,5.8,1529801
PRM,20200508,9.48,9.48,9.1,9.3,847
PRO,20200508,10.4,10.4,10.4,10.4,1873
PRS,20200508,0.619,0.619,0.591,0.597,31963
PSG,20200508,2.03,2.098,2.03,2.05,403106
PSI,20200508,4220.81,4277.95,4230.52,4234.74,4234
PVA,20200508,0.506,0.527,0.506,0.507,175617
QBT,20200508,0.424,0.425,0.413,0.4165,250512
R4,20200508,5.86,5.9,5.86,5.9,935
RBT,20200508,2.2,2.2,2.1,2.1,1702
RDM,20200508,0.69,0.69,0.634,0.634,46681
REE,20200508,15.61,15.61,15.435,15.5,393991
REN,20200508,1.77,1.79,1.765,1.77,6720
REP,20200508,8.95,8.95,8.562,8.634,5788263
RIO,20200508,3.9,3.9,3.66,3.36,217
RJF,20200508,2.78,2.84,2.72,2.72,97231
RLIA,20200508,0.662,0.676,0.654,0.676,82877
ROVI,20200508,25.3,26,25.3,25.8,15888
SAB,20200508,0.339,0.3417,0.325,0.3311,33507131
SAN,20200508,1.9644,2.008,1.942,1.998,30720283
SCYR,20200508,1.707,1.714,1.68,1.686,703427
SLR,20200508,8.755,8.985,8.68,8.95,206669
SPK,20200508,13.2,13.55,13.2,13.45,29794
SPS,20200508,0.406,0.425,0.401,0.423,45693
TEF,20200508,4.359,4.359,4.175,4.215,9233270
TL5,20200508,3.152,3.216,3.146,3.216,294760
TLGO,20200508,4.48,4.48,4.365,4.37,91951
TRE,20200508,13.57,13.57,13.13,13.13,39572
TRG,20200508,0.1442,0.1482,0.1442,0.147,134736
TUB,20200508,1.374,1.4,1.338,1.36,277222
UBS,20200508,0.0058,0.006,0.0057,0.0059,18238900
UNI,20200508,0.468,0.47,0.452,0.47,5239660
VER,20200508,0.0035,0.0036,0.0034,0.0035,18821600
VID,20200508,84.9,85.1,83,83,5858
VIS,20200508,58.95,60.55,58.95,60,80134
VOC,20200508,0.81,0.83,0.764,0.786,248367
YAC1,20200508,1.13,1.13,1.13,1.13,4425
YCOR,20200508,8.75,8.75,8.75,8.75,572
YEIS,20200508,7.15,7.15,7.15,7.15,200
YVBA,20200508,13.8,13.8,13.8,13.8,363
YVIT,20200508,12.5,12.5,12.5,12.5,397
YZBL,20200508,1.2,1.2,1.2,1.2,500
ZOT,20200508,6.38,6.38,6.22,6.31,48359