A3M,20200519,2.33,2.33,2.16,2.18,1002232
ABG,20200519,0.0143,0.0143,0.0132,0.0134,3756126
ABGB,20200519,0.0065,0.0067,0.006,0.006,92158500
ACS,20200519,23.2,23.29,20.23,20.9,3360484
ACX,20200519,6.878,6.98,6.63,6.738,1373875
ADL,20200519,1.34,1.38,1.32,1.32,4088
ADNOIB,20200519,1660,1660,1660,1660,34
ADX,20200519,1.878,1.898,1.75,1.78,711825
ADZ,20200519,4.01,4.02,4.01,4.02,650
AEDAS,20200519,14.56,14.56,13.76,13.76,7120
AENA,20200519,113.6,113.6,108.6,112,303729
AGIL,20200519,3.7,3.7,3.7,3.7,299
AI,20200519,0.0599,0.0613,0.0531,0.056,2464915
AIR,20200519,56.5,57.23,52.92,54.35,84475
AKI,20200519,0.155,0.156,0.145,0.148,207706
ALB,20200519,35.2,35.75,33.35,33.5,18682
ALC,20200519,16.6,17,16.6,17,407
ALM,20200519,11.63,11.63,11.14,11.27,314464
ALNT,20200519,10.65,11,10.65,10.95,1439
AMP,20200519,0.1642,0.1648,0.1512,0.1542,4928632
AMS,20200519,41.32,42.98,40.97,42.98,2721647
ANA,20200519,84.75,84.75,76.35,79.15,467347
APAM,20200519,22.65,22.65,22.33,22.33,1208
APPS,20200519,5.875,6.06,5.735,5.9,638420
ARM,20200519,8.96,8.96,8.8,8.8,5157
ATRY,20200519,5.14,5.14,5.04,5.04,2821
AZK,20200519,5.36,5.36,5.2,5.2,2883
BAIN,20200519,2.84,2.84,2.84,2.74,70
BBVA,20200519,2.8,2.82,2.532,2.599,42365870
BDL,20200519,100,100,100,98,70
BIO,20200519,1.09,1.09,1.01,1.032,248852
BKIA,20200519,0.9028,0.9028,0.7954,0.808,33207900
BKT,20200519,3.588,3.62,3.334,3.457,6408408
BKY,20200519,0.1828,0.1848,0.163,0.172,11331392
BME,20200519,32.92,32.96,32.92,32.92,110308
CABK,20200519,1.645,1.652,1.5235,1.5485,23938182
CAF,20200519,27.8,27.95,26.75,27.3,55664
CASH,20200519,0.733,0.735,0.718,0.729,295080
CBAV,20200519,9.45,9.95,9.05,9.5,7304
CCEP,20200519,34.85,34.95,33.25,34,43791
CDR,20200519,1.092,1.1,1.074,1.074,56358
CEV,20200519,6.85,6.85,6.85,6.85,1405
CIE,20200519,14.65,15.7,14.5,15.35,531731
CLNX,20200519,51.14,51.14,49.33,49.61,1084770
CLR,20200519,1.19,1.24,1.19,1.24,17962
COL,20200519,7.44,7.91,7.4,7.75,1569438
COM,20200519,0.28,0.34,0.28,0.316,149617
DIA,20200519,0.1142,0.1207,0.1107,0.119,30497590
DOM,20200519,2.9,2.945,2.87,2.93,213548
EAT,20200519,5.53,5.73,5.35,5.35,12938
EBRO,20200519,18.6,18.6,18.06,18.26,96517
ECR,20200519,2.07,2.07,1.874,1.93,351248
EDR,20200519,2.035,2.14,1.93,1.94,121625
EEP,20200519,0.462,0.472,0.462,0.472,6700
EKT,20200519,7.22,7.22,6.97,6.98,134728
ELE,20200519,20.65,20.65,19.84,20.07,1440714
ELZ,20200519,1,1.02,0.94,0.97,112884
ENC,20200519,2.798,2.798,2.451,2.589,4263380
ENG,20200519,21.43,21.44,20.33,20.33,1867560
ENO,20200519,8.32,8.42,8.28,8.3,6755
EZE,20200519,0.29,0.29,0.268,0.28,1336375
FACE,20200519,5.8,6.06,5.62,5.76,49126
FAE,20200519,3.68,3.745,3.555,3.58,347223
FCC,20200519,9.14,9.16,8.76,8.94,79850
FDR,20200519,10.3,10.32,9.99,10.2,51571
FER,20200519,22.94,22.94,22.23,22.78,1988310
FER.D,20200519,0.3215,0.3225,0.3127,0.318,18647398
GALQ,20200519,1.08,1.08,1.015,1.06,31300
GAM,20200519,14.05,14.2,12.65,13.095,3643818
GAS,20200519,16.615,16.71,15.495,15.515,2594791
GCO,20200519,18.14,18.32,17.62,17.92,123980
GEST,20200519,2.32,2.376,2.162,2.22,1891548
GIGA,20200519,5.3,5.3,5.1,5.1,5076
GRE,20200519,11.7,11.7,10.65,11.15,26096
GRF,20200519,30.09,30.2,28.84,28.84,986649
GRF.P,20200519,18.6,18.9,18.42,18.44,147258
GRI,20200519,0.98,0.98,0.98,0.98,1537
GRN,20200519,7.58,7.88,7.5,7.56,3606
GSJ,20200519,4.08,4.08,3.68,3.99,125828
HLZ,20200519,6.38,6.38,6,6.02,4593
HOME,20200519,8.14,8.2,7.69,8.2,83418
IAG,20200519,2.213,2.366,2.158,2.284,28926442
IBE,20200519,9.056,9.072,8.818,8.91,16894878
IBG,20200519,22.1,22.4,21.6,22.4,5076
IDR,20200519,7.2,7.27,6.865,6.935,1116080
ISUR,20200519,6.24,6.34,6,6,2615
ITX,20200519,23.7,23.9,22.66,23.06,4173066
IZER,20200519,4.5,4.5,4.4,4.4,3274
KOM,20200519,2.36,2.36,2.36,2.36,6298
LBK,20200519,0.1662,0.1674,0.145,0.1482,11050977
LGT,20200519,10.4,10.4,9.94,10.35,480
LLN,20200519,2.54,2.64,2.46,2.54,52761
LOG,20200519,16.74,17.28,16.38,16.5,208895
LRE,20200519,3.85,3.94,3.775,3.825,120082
MAKS,20200519,5.45,5.45,5.45,5.45,1440
MAP,20200519,1.594,1.594,1.454,1.475,9880563
MAS,20200519,17.74,17.74,16.77,16.95,384686
MCM,20200519,12.8,13.14,12.74,12.9,26824
MDF,20200519,0.53,0.545,0.45,0.533,6533094
MED,20200519,1.03,1.03,1.02,1.02,3050
MEL,20200519,3.836,3.966,3.486,3.592,3694659
MONI,20200519,0.164,0.164,0.164,0.164,15322
MRL,20200519,7.23,7.33,7.06,7.19,2047482
MTB,20200519,1.21,1.31,1.21,1.31,55
MTS,20200519,8.68,8.705,8.283,8.597,1874031
MVC,20200519,5.29,5.29,5.1,5.22,34302
NBI,20200519,3.42,3.42,3.42,3.42,900
NEA,20200519,3.9,3.98,3.86,3.91,3125
NHH,20200519,3.25,3.39,3.06,3.06,25559
NTH,20200519,1.465,1.495,1.42,1.42,14295
NTX,20200519,1.57,1.64,1.57,1.64,9206
NXT,20200519,0.484,0.499,0.48,0.494,56325
NYE,20200519,0.0065,0.0067,0.006,0.006,33281500
OHL,20200519,0.644,0.644,0.5505,0.568,2064648
OLE,20200519,0.04,0.04,0.037,0.0385,10684947
ORY,20200519,3.45,3.57,3.25,3.275,692442
PHM,20200519,5.455,5.54,5.215,5.335,1975319
PRM,20200519,8.96,9,8.7,9,12910
PRO,20200519,10.2,10.2,10.1,10.1,1972
PRS,20200519,0.61,0.618,0.588,0.607,153991
PSG,20200519,1.945,1.992,1.883,1.92,830882
PSI,20200519,4180.01,4219.56,4164.93,4180.85,4180
PVA,20200519,0.5,0.5,0.4815,0.4815,170867
QBT,20200519,0.396,0.401,0.362,0.3695,557787
R4,20200519,5.88,5.88,5.68,5.78,5985
RBT,20200519,2.38,2.38,2.38,2.38,1102
RDM,20200519,0.633,0.633,0.632,0.632,2855
REE,20200519,16.125,16.125,15.51,15.75,2016578
REN,20200519,1.59,1.64,1.55,1.625,6044
REP,20200519,8.7,8.72,8.432,8.546,9364123
RIO,20200519,3.32,3.32,3.22,3.34,400
RJF,20200519,2.72,2.75,2.63,2.7,39415
RLIA,20200519,0.686,0.686,0.644,0.646,57492
ROVI,20200519,25.9,25.9,23.7,24.1,53212
SAB,20200519,0.315,0.3162,0.2687,0.2732,117368510
SAN,20200519,1.98,2.008,1.7922,1.8232,120020143
SCYR,20200519,1.697,1.697,1.58,1.612,1898546
SLR,20200519,8.97,8.97,8.27,8.5,793905
SPK,20200519,12.4,12.9,12.4,12.85,19077
SPS,20200519,0.397,0.397,0.36,0.388,58276
TEF,20200519,4.362,4.378,3.881,3.9,48133396
TL5,20200519,3.252,3.3,2.916,3.004,1225395
TLGO,20200519,4.305,4.325,4.1,4.115,123560
TRE,20200519,13.18,13.18,12.27,12.69,150321
TRG,20200519,0.1374,0.1374,0.1318,0.132,36534
TUB,20200519,1.222,1.244,1.1,1.166,1089352
UBS,20200519,0.0062,0.0063,0.0059,0.0061,17325800
UNI,20200519,0.4698,0.4698,0.45,0.455,3275066
VER,20200519,0.0033,0.0034,0.0032,0.0033,26978300
VID,20200519,83,83.1,82,82.8,13740
VIS,20200519,59,59,57.45,57.8,119666
VOC,20200519,0.74,0.74,0.694,0.7,43011
YARP,20200519,2.78,2.82,2.78,2.82,2352
YATO,20200519,9.3,9.3,9.3,9.3,964
YDOM,20200519,2.2,2.22,2.2,2.22,2752
YEPS,20200519,21.6,21.6,21.6,21.6,300
YLFG,20200519,4.5,4.5,4.5,4.46,15
YZBL,20200519,1.18,1.18,1.18,1.18,4250
ZOT,20200519,6.31,6.31,6.13,6.2,120071