A3M,20200513,2.5,2.5,2.356,2.356,244107
ABG,20200513,0.0145,0.0148,0.0136,0.0143,7702209
ABGB,20200513,0.0069,0.0071,0.0067,0.0068,42965400
ACS,20200513,23.41,23.86,23.2,23.36,942184
ACX,20200513,6.41,6.41,6.082,6.09,499477
ADL,20200513,1.36,1.36,1.36,1.36,1000
ADNOIB,20200513,1673,1673,1673,1673,33
ADX,20200513,2,2.04,1.922,1.95,672014
ADZ,20200513,4.24,4.24,4.24,4.1,100
AEDAS,20200513,14.46,14.46,13.94,14.12,29585
AENA,20200513,104.4,105.8,102,102,167299
AGIL,20200513,3.68,3.68,3.68,3.7,236
AI,20200513,0.0524,0.053,0.0481,0.049,2370673
AIR,20200513,51.06,51.59,49.1,49.645,101892
AKI,20200513,0.1575,0.167,0.1535,0.163,298436
ALB,20200513,33.8,34.05,33.5,33.8,9737
ALM,20200513,11.82,11.82,11.46,11.58,183643
ALNT,20200513,10.95,11,10.95,11,2196
ALQ,20200513,5.35,5.35,5.35,5.4,114
AMP,20200513,0.162,0.1642,0.158,0.161,2086685
AMS,20200513,37.8,39.3,37.17,37.4,1670217
ANA,20200513,86.9,87,85.25,85.75,63695
APAM,20200513,22.61,23.7,22.29,22.9,2132
APPS,20200513,5.715,5.78,5.515,5.53,377215
ARM,20200513,9,9,9,9,2934
ATRY,20200513,5.08,5.08,4.88,4.89,3688
AZK,20200513,5.5,5.5,5.32,5.32,3271
BAIN,20200513,2.94,2.94,2.94,2.94,787
BBVA,20200513,2.62,2.641,2.541,2.541,34652013
BIO,20200513,1.03,1.03,1.002,1.018,88827
BKIA,20200513,0.866,0.8748,0.8396,0.8396,7518398
BKT,20200513,3.439,3.507,3.398,3.398,2694249
BKY,20200513,0.1884,0.207,0.1768,0.1768,23618514
BME,20200513,32.92,32.94,32.92,32.92,80707
CABK,20200513,1.6165,1.6165,1.555,1.555,13622858
CAF,20200513,28.9,29.1,28,28,26818
CASH,20200513,0.726,0.73,0.725,0.729,91803
CBAV,20200513,9.6,9.6,9.6,9.6,28
CCEP,20200513,35.15,37.9,32.85,37.9,22267
CDR,20200513,1.21,1.218,1.16,1.16,63536
CIE,20200513,14.33,14.33,13.77,13.91,249264
CLNX,20200513,51.52,53.36,51.2,52.36,692947
CLR,20200513,1.2,1.2,1.2,1.2,2000
COL,20200513,7.65,7.855,7.395,7.75,632402
COM,20200513,0.314,0.324,0.3,0.3,28899
DIA,20200513,0.1336,0.1355,0.1261,0.1285,28901719
DOM,20200513,3,3,2.865,2.865,177034
EAT,20200513,5.84,5.93,5.59,5.8,7262
EBRO,20200513,19.54,19.54,18.82,18.9,40256
ECR,20200513,2.46,2.5,2.35,2.365,198441
EDR,20200513,2.075,2.165,2.05,2.05,13825
EEP,20200513,0.462,0.462,0.462,0.462,6000
EKT,20200513,7.15,7.16,7.06,7.15,146966
ELE,20200513,20.45,21.05,20.34,20.72,1009255
ELZ,20200513,0.83,1.05,0.825,1.04,598635
ENC,20200513,2.756,2.88,2.756,2.813,769727
ENG,20200513,20.92,22.02,20.85,21.72,1092244
ENO,20200513,8.5,8.5,8,8,30003
EZE,20200513,0.2865,0.324,0.285,0.3065,6534534
FACE,20200513,6.14,6.3,5.98,6,67036
FAE,20200513,3.825,3.825,3.65,3.65,385592
FCC,20200513,9.48,9.48,9.06,9.26,25899
FDR,20200513,10.46,10.7,10.26,10.7,25596
FER,20200513,23.28,23.83,23.28,23.78,778391
GALQ,20200513,1.045,1.08,1.01,1.075,32859
GAM,20200513,13.625,13.925,13.625,13.76,517225
GAS,20200513,16.81,16.9,16.495,16.665,852194
GCO,20200513,16.74,17.04,16.5,16.5,45510
GEST,20200513,2.382,2.382,2.3,2.314,300324
GIGA,20200513,5.65,5.65,5.6,5.75,365
GRE,20200513,11.6,11.6,11.15,11.25,21858
GRF,20200513,29.74,30.09,29.21,29.5,494523
GRF.P,20200513,18.1,18.36,18.1,18.28,83123
GRN,20200513,7.66,7.66,7.64,7.64,1609
GSJ,20200513,4.17,4.405,3.99,4.03,98636
HLZ,20200513,6,6.1,6,6,5293
HOME,20200513,8.26,8.4,8.25,8.4,24572
IAG,20200513,2.029,2.05,1.927,1.965,11346644
IBE,20200513,8.6,8.762,8.6,8.694,10781028
IBG,20200513,21.8,23,21.8,22.8,1207
IDR,20200513,7.3,7.3,7.015,7.015,692894
ISUR,20200513,6.06,6.14,5.86,6.04,6698
ITX,20200513,24.09,24.15,23.51,23.54,2797841
IZER,20200513,4.5,4.5,4.5,4.5,744
KOM,20200513,2.32,2.32,2.32,2.32,40
LBK,20200513,0.1738,0.174,0.1674,0.17,1376618
LGT,20200513,10.5,10.65,10.15,10.5,283
LLN,20200513,2.72,2.8,2.62,2.68,43575
LOG,20200513,16.5,16.54,16.36,16.48,114626
LRE,20200513,3.81,3.82,3.6,3.645,135043
MAKS,20200513,5.8,5.8,5.8,5.8,2187
MAP,20200513,1.576,1.587,1.55,1.55,3323574
MAS,20200513,16.3,17.2,16.18,17.06,366380
MCM,20200513,12.12,12.26,12.02,12.02,28111
MDF,20200513,0.665,0.687,0.61,0.623,4984174
MEL,20200513,3.53,3.532,3.27,3.3,782832
MONI,20200513,0.158,0.165,0.158,0.165,23807
MRL,20200513,7.24,7.28,7.005,7.005,1044046
MTB,20200513,1.31,1.31,1.31,1.29,365
MTS,20200513,7.927,7.942,7.48,7.506,2669635
MVC,20200513,5.24,5.24,5.05,5.15,36022
NBI,20200513,3.4,3.4,3.4,3.4,1000
NEA,20200513,3.9,3.9,3.81,3.88,5629
NHH,20200513,3.13,3.13,3.02,3.085,8497
NTH,20200513,1.54,1.55,1.52,1.52,6846
NTX,20200513,1.45,1.46,1.45,1.46,2800
NXT,20200513,0.481,0.497,0.481,0.493,19433
NYE,20200513,0.0073,0.0073,0.0064,0.0068,29269000
OHL,20200513,0.7035,0.7135,0.6525,0.6645,1091264
OLE,20200513,0.0418,0.0419,0.04,0.0408,11179762
ORY,20200513,3.505,3.59,3.3,3.37,476862
PHM,20200513,5.7,5.74,5.55,5.61,1038925
PRM,20200513,8.9,9.1,8.9,8.98,1115
PRO,20200513,10.4,10.4,10.4,10.4,900
PRS,20200513,0.618,0.65,0.592,0.619,576844
PSG,20200513,2.01,2.02,1.931,1.935,742030
PSI,20200513,4152.3,4133.54,4072.58,4072.58,4072
PVA,20200513,0.491,0.555,0.491,0.495,935208
QBT,20200513,0.413,0.415,0.4005,0.405,270275
R4,20200513,5.82,5.88,5.76,5.88,4987
RBT,20200513,2.14,2.14,2.14,2.14,710
RDM,20200513,0.643,0.643,0.64,0.64,8700
REE,20200513,16.04,16.49,15.97,16.335,1538337
REN,20200513,1.675,1.7,1.63,1.7,97196
REP,20200513,8.326,8.338,8.07,8.07,5880689
RIO,20200513,3.34,3.34,3.28,3.34,450
RJF,20200513,2.65,2.8,2.61,2.72,51744
RLIA,20200513,0.652,0.662,0.65,0.66,39783
ROVI,20200513,26.1,26.6,24.6,25.5,46586
SAB,20200513,0.304,0.3069,0.2873,0.2873,63909935
SAN,20200513,1.9224,1.934,1.8736,1.8736,55754298
SCYR,20200513,1.649,1.649,1.57,1.618,1637834
SLR,20200513,8.89,8.95,8.64,8.77,191375
SPK,20200513,13,13.4,13,13.1,14965
SPS,20200513,0.4,0.4,0.386,0.386,9286
TEF,20200513,4.307,4.317,4.172,4.181,15226077
TL5,20200513,3.3,3.318,3.26,3.3,466912
TLGO,20200513,4.215,4.265,4.205,4.24,133358
TRE,20200513,13.14,13.18,12.9,13,77525
TRG,20200513,0.14,0.14,0.1398,0.1398,18500
TUB,20200513,1.314,1.314,1.29,1.298,169062
UBS,20200513,0.0056,0.0058,0.0056,0.0058,9143500
UNI,20200513,0.46,0.462,0.46,0.46,2294046
VER,20200513,0.0034,0.0035,0.0033,0.0034,56839100
VID,20200513,82,83.3,81.5,82,23467
VIS,20200513,60.6,61,57.95,59.1,173917
VOC,20200513,0.75,0.75,0.708,0.718,178293
VOZ,20200513,4.42,4.42,4.42,4.42,1000
YGGC,20200513,144,144,144,144,2
YGOP,20200513,16.2,16.2,16.2,16.2,3125
YMHRE,20200513,4.52,4.52,4.52,4.52,1100
YTRA,20200513,8.5,8.5,8.5,8.5,200
YVIT,20200513,12.5,12.5,12.5,12.5,1000
ZOT,20200513,6.35,6.35,6.15,6.16,129330