A3M,20200511,2.52,2.536,2.41,2.46,339631
ABG,20200511,0.0156,0.0156,0.0146,0.015,3919853
ABGB,20200511,0.0073,0.0074,0.007,0.007,101687200
ACS,20200511,24.13,24.21,23.62,23.65,984494
ACX,20200511,6.782,6.89,6.534,6.536,340988
ADL,20200511,1.41,1.45,1.36,1.36,16203
ADNOIB,20200511,1705,1705,1705,1705,34
ADX,20200511,2.05,2.05,1.964,2.01,577358
ADZ,20200511,4.12,4.22,4.03,4.07,6319
AEDAS,20200511,14.68,15.18,14.3,14.3,7065
AENA,20200511,108,109.2,105.2,105.7,150686
AGIL,20200511,3.7,3.8,3.7,3.8,5000
AI,20200511,0.0589,0.0604,0.0541,0.0541,4327915
AIR,20200511,56.9,56.9,53.5,56,25655
AKI,20200511,0.157,0.163,0.1525,0.1525,157227
ALB,20200511,34.1,34.85,33.65,34,9732
ALM,20200511,13.18,13.76,11.75,11.84,680975
ALNT,20200511,11.2,11.2,10.95,11.2,6844
AMP,20200511,0.1702,0.1716,0.165,0.1684,1961383
AMS,20200511,41.69,41.69,38.81,39.16,1452981
ANA,20200511,87.9,88.2,84.55,84.9,58971
APAM,20200511,23.7,23.7,23,23.24,82
APPS,20200511,5.98,6.135,5.96,5.97,498254
ARM,20200511,9.18,9.18,9.02,9.04,1302
ATRY,20200511,4.82,5.04,4.82,4.99,8252
AZK,20200511,5.86,5.86,5.66,5.8,986
BAIN,20200511,3,3,3,3,50
BBVA,20200511,2.75,2.78,2.621,2.647,16843211
BDL,20200511,95.5,95.5,95.5,98,10
BIO,20200511,1.06,1.07,1.002,1.026,413299
BKIA,20200511,0.9112,0.928,0.871,0.871,8102586
BKT,20200511,3.56,3.596,3.441,3.484,1949307
BKY,20200511,0.1628,0.174,0.147,0.1682,13120598
BME,20200511,32.9,32.94,32.9,32.92,166320
CABK,20200511,1.67,1.684,1.617,1.655,9435606
CAF,20200511,30.05,30.5,28.8,29,61755
CASH,20200511,0.763,0.78,0.732,0.741,282366
CBAV,20200511,9.6,9.6,9.6,9.6,13
CCEP,20200511,37.75,37.75,35.5,35.6,5562
CDR,20200511,1.26,1.288,1.19,1.19,89609
CEV,20200511,6.85,6.85,6.85,6.85,270
CIE,20200511,15.08,15.18,14.6,14.8,79099
CLNX,20200511,51.36,51.88,49.09,49.99,667861
CLR,20200511,1.25,1.25,1.2,1.2,9830
COL,20200511,7.97,8.14,7.83,7.87,481432
COM,20200511,0.332,0.332,0.302,0.31,60482
DIA,20200511,0.147,0.1486,0.1432,0.1481,30135813
DOM,20200511,3.09,3.17,3.07,3.09,410981
EAT,20200511,5.73,5.8,5.4,5.47,16823
EBRO,20200511,19.6,19.66,19.26,19.52,25271
ECR,20200511,2.52,2.55,2.495,2.55,141709
EDR,20200511,2.155,2.155,2.1,2.12,23430
EEP,20200511,0.44,0.44,0.44,0.44,5800
EKT,20200511,7.05,7.27,7.03,7.27,31940
ELE,20200511,20.33,20.46,20.21,20.24,711618
ELZ,20200511,0.88,0.95,0.85,0.85,127038
ENC,20200511,2.804,2.85,2.7,2.718,787408
ENG,20200511,20.8,20.83,20.48,20.69,573329
ENO,20200511,8.5,8.5,8.2,8.4,4928
EZE,20200511,0.281,0.281,0.2505,0.2505,1113874
FACE,20200511,6.02,6.1,5.74,6.04,117194
FAE,20200511,3.85,3.945,3.825,3.92,462250
FCC,20200511,9.39,9.4,9.03,9.25,25517
FDR,20200511,10.42,10.64,10.42,10.5,32196
FER,20200511,23.52,23.86,22.75,22.87,980577
GALQ,20200511,1.09,1.09,1.03,1.09,16172
GAM,20200511,13.46,13.72,13.355,13.615,407495
GAS,20200511,16.685,16.95,16.53,16.535,681963
GCO,20200511,17,17.32,16.8,16.8,42214
GEST,20200511,2.42,2.468,2.366,2.39,531755
GIGA,20200511,5.7,5.85,5.5,5.8,8693
GRE,20200511,11.9,11.9,11.65,11.7,12884
GRF,20200511,29.32,29.6,29.1,29.4,479366
GRF.P,20200511,18.16,18.32,18.02,18.1,150561
GRI,20200511,1.07,1.07,1.05,1.05,3087
GRN,20200511,8,8,7.7,7.7,4978
GSJ,20200511,4.445,4.57,4.37,4.38,19985
HLZ,20200511,5.88,6.04,5.85,6,3961
HOME,20200511,8,8.14,8,8.1,38867
IAG,20200511,2.282,2.284,2.057,2.113,20276434
IBE,20200511,8.814,8.854,8.626,8.648,12348736
IBG,20200511,23,23,21.8,21.9,2073
IDR,20200511,7.75,7.925,7.545,7.58,298388
ISUR,20200511,6.16,6.4,6,6.3,7356
ITX,20200511,23.19,23.52,22.76,23.11,1932385
IZER,20200511,4.5,4.5,4.5,4.5,2100
KOM,20200511,2.32,2.32,2.32,2.32,500
LBK,20200511,0.1706,0.175,0.1654,0.173,2768767
LGT,20200511,10.65,10.9,10.15,10.55,2689
LLN,20200511,2.84,2.9,2.62,2.8,216431
LOG,20200511,16.44,16.6,16.42,16.5,131214
LRE,20200511,3.75,3.825,3.67,3.725,67957
MAKS,20200511,5.6,5.6,5.6,5.6,1941
MAP,20200511,1.639,1.645,1.577,1.582,2421057
MAS,20200511,17.1,17.2,16.4,16.46,243548
MCM,20200511,12.06,12.3,12.06,12.16,31662
MDF,20200511,0.651,0.72,0.64,0.72,9814372
MEL,20200511,3.952,3.952,3.8,3.802,579140
MONI,20200511,0.176,0.176,0.17,0.17,136495
MRL,20200511,7.75,7.82,7.415,7.48,881874
MTB,20200511,1.29,1.32,1.23,1.32,39556
MTS,20200511,10.332,10.48,8.632,8.639,3740711
MVC,20200511,5.23,5.27,4.95,5.07,102213
NBI,20200511,3.46,3.46,3.4,3.4,784
NEA,20200511,3.94,4.04,3.83,3.96,21978
NHH,20200511,3.15,3.15,3.03,3.09,15418
NTH,20200511,1.595,1.595,1.545,1.545,8623
NTX,20200511,1.4,1.43,1.4,1.43,8673
NXT,20200511,0.49,0.504,0.472,0.49,17388
NYE,20200511,0.0068,0.0075,0.0068,0.0071,15580200
OHL,20200511,0.715,0.733,0.687,0.6975,881476
OLE,20200511,0.0436,0.0484,0.042,0.0423,44375391
ORY,20200511,3.76,3.79,3.55,3.65,392335
PHM,20200511,5.785,5.85,5.63,5.79,2425188
PRM,20200511,9.3,9.3,9.04,9.06,1679
PRO,20200511,10.5,10.5,10.5,10.5,220
PRS,20200511,0.616,0.618,0.572,0.593,260847
PSG,20200511,2.11,2.11,2.024,2.03,574183
PSI,20200511,4238.43,4251.23,4194.84,4211.73,4211
PVA,20200511,0.501,0.51,0.491,0.494,224776
QBT,20200511,0.424,0.43,0.411,0.412,311244
R4,20200511,5.82,6.1,5.82,5.9,10243
RBT,20200511,2.1,2.1,2.1,2.1,800
RDM,20200511,0.643,0.643,0.643,0.643,12100
REE,20200511,15.61,15.65,15.465,15.505,924657
REN,20200511,1.77,1.85,1.755,1.765,86867
REP,20200511,8.822,8.822,8.45,8.504,5500372
RIO,20200511,3.36,3.42,3.36,3.4,868
RJF,20200511,2.85,2.85,2.56,2.57,100156
RLIA,20200511,0.676,0.676,0.666,0.67,22299
ROVI,20200511,26.1,26.3,25,26,26337
SAB,20200511,0.3351,0.3395,0.306,0.3088,69192677
SAN,20200511,2.02,2.058,1.933,1.9416,44154839
SCYR,20200511,1.73,1.739,1.7,1.7,631412
SLR,20200511,9,9.1,8.64,8.95,212006
SPK,20200511,13.5,13.75,13.05,13.05,17058
SPS,20200511,0.401,0.41,0.392,0.41,8501
TEF,20200511,4.265,4.267,4.134,4.195,9052274
TL5,20200511,3.25,3.31,3.212,3.272,674778
TLGO,20200511,4.475,4.475,4.39,4.4,86317
TRE,20200511,13.57,13.97,13.3,13.48,116175
TRG,20200511,0.147,0.147,0.143,0.1436,131631
TUB,20200511,1.396,1.396,1.312,1.314,200586
UBS,20200511,0.0059,0.006,0.0057,0.0057,18950700
UNI,20200511,0.474,0.482,0.47,0.47,3445380
VER,20200511,0.0035,0.0035,0.0034,0.0034,24718500
VID,20200511,82.5,83.8,81.8,82,9040
VIS,20200511,60,61.6,60,61.5,52419
VOC,20200511,0.78,0.788,0.752,0.752,118712
VOZ,20200511,4.42,4.42,4.42,4.42,1000
YAC1,20200511,1.13,1.13,1.13,1.13,4425
YATO,20200511,9.45,9.45,9.45,9.45,531
YEIS,20200511,7.15,7.15,7.15,7.15,200
YQPQ,20200511,1.02,1.02,1.02,1.02,5000
YVIT,20200511,12.5,12.5,12.5,12.5,390
YZBL,20200511,1.2,1.2,1.2,1.2,500
ZOT,20200511,6.4,6.4,6.27,6.35,45628