A3M,20200520,2.17,2.17,2.056,2.13,585768
ABG,20200520,0.0128,0.0128,0.012,0.0126,14891057
ABGB,20200520,0.0053,0.0055,0.005,0.0054,345986400
ACS,20200520,20.59,20.86,19.71,20.32,2491979
ACX,20200520,6.688,6.71,6.41,6.582,1493663
ADL,20200520,1.32,1.38,1.29,1.38,16890
ADNOIB,20200520,1662,1662,1662,1662,34
ADX,20200520,1.844,1.85,1.71,1.83,883902
ADZ,20200520,4.17,4.17,4.17,4.02,5
AEDAS,20200520,13.76,14.14,13.12,13.52,27538
AENA,20200520,112.3,112.3,109.2,112.1,222838
AGIL,20200520,3.68,3.68,3.68,3.7,170
AI,20200520,0.0593,0.0593,0.054,0.056,955691
AIR,20200520,53.7,55.1,51.48,55,38081
AKI,20200520,0.1545,0.1575,0.145,0.145,48600
ALB,20200520,33.9,33.9,32.6,33.25,15431
ALC,20200520,17,17.4,17,17.4,333
ALM,20200520,11.26,11.86,11.22,11.84,296714
ALNT,20200520,10.75,11.1,10.75,11,1570
AMP,20200520,0.1556,0.158,0.1474,0.1536,2170708
AMS,20200520,42.57,44.06,41.44,43.52,1990142
ANA,20200520,79.1,81.2,77.2,80.85,193120
APAM,20200520,22.33,22.53,21.57,22.33,138
APPS,20200520,5.77,6.22,5.59,6.07,972115
ARM,20200520,8.8,8.8,8.64,8.66,5978
ATRY,20200520,5,5.04,5,5,7672
AZK,20200520,5.28,5.28,5.1,5.28,2755
BBVA,20200520,2.547,2.599,2.457,2.583,35358355
BDL,20200520,101,102,101,98,85
BIO,20200520,1.034,1.08,0.986,1.06,80061
BKIA,20200520,0.811,0.811,0.7198,0.7706,22365475
BKT,20200520,3.422,3.571,3.251,3.556,4940941
BKY,20200520,0.1734,0.174,0.1576,0.17,4838599
BME,20200520,32.92,32.94,32.92,32.92,54892
CABK,20200520,1.543,1.567,1.5,1.5595,19071283
CAF,20200520,27.3,28.75,26.9,28.4,49625
CASH,20200520,0.71,0.729,0.704,0.704,241574
CBAV,20200520,9.6,9.6,9.3,9.3,633
CCEP,20200520,34.55,34.9,34.05,34.75,2692
CDR,20200520,1.07,1.11,0.926,1.02,188369
CEV,20200520,6.9,6.9,6.9,6.9,1000
CIE,20200520,15.15,15.3,14.23,14.61,400100
CLNX,20200520,49.65,50.66,49.41,50.66,555498
CLR,20200520,1.25,1.25,1.21,1.21,30501
COL,20200520,7.8,7.8,7.1,7.365,1395758
COM,20200520,0.314,0.352,0.3,0.328,195593
DIA,20200520,0.12,0.1236,0.1138,0.1169,20208650
DOM,20200520,3.01,3.01,2.875,2.96,58316
EAT,20200520,5.35,5.49,5.35,5.49,750
EBRO,20200520,18.02,19.06,18.02,19.06,150040
ECR,20200520,1.88,1.958,1.81,1.9,254053
EDR,20200520,1.93,1.94,1.8,1.82,281363
EEP,20200520,0.482,0.492,0.482,0.492,11000
EKT,20200520,7.12,7.16,6.94,7.01,131647
ELE,20200520,20.05,20.41,19.935,20.34,1056605
ELZ,20200520,0.97,0.97,0.93,0.94,34237
ENC,20200520,2.59,2.65,2.528,2.59,2080835
ENG,20200520,20.35,20.81,20.17,20.69,1074507
ENO,20200520,8.46,8.5,8.3,8.44,4195
EZE,20200520,0.2795,0.2795,0.2515,0.264,2306370
FACE,20200520,5.74,5.96,5.58,5.82,28577
FAE,20200520,3.59,3.61,3.53,3.59,230150
FCC,20200520,9.16,9.16,8.75,9.05,47052
FDR,20200520,10.14,10.24,9.94,10.2,26999
FER,20200520,22.74,23.08,22.47,22.91,1057556
FER.D,20200520,0.3171,0.3248,0.316,0.3216,12962694
GALQ,20200520,1.07,1.07,0.994,1.03,9541
GAM,20200520,13.13,13.505,12.87,13.505,1940997
GAS,20200520,15.52,16.025,15.3,15.86,1114722
GCO,20200520,17.9,17.94,17.26,17.66,63798
GEST,20200520,2.2,2.33,2.19,2.326,804056
GIGA,20200520,5.05,5.35,4.86,5.35,4242
GRE,20200520,11.1,11.65,10.6,11.5,16016
GRF,20200520,28.95,29.64,28.75,29.5,846983
GRF.P,20200520,18.66,18.82,18.44,18.58,134186
GRI,20200520,0.97,0.97,0.97,0.98,190
GRN,20200520,7.5,7.5,7.5,7.5,500
GSJ,20200520,3.95,3.97,3.83,3.905,22270
HLZ,20200520,6.02,6.1,6,6.01,1765
HOME,20200520,8.17,8.2,7.8,8.2,72100
IAG,20200520,2.244,2.27,2.12,2.216,10431331
IBE,20200520,8.9,9.086,8.87,8.978,12636821
IBG,20200520,22.5,22.5,22.1,22.4,299
IDR,20200520,6.95,6.95,6.555,6.86,951591
ISUR,20200520,5.9,6.16,5.9,6.14,9535
ITX,20200520,23.04,23.59,22.73,23.35,3138835
IZER,20200520,4.46,4.5,4.46,4.5,2888
KOM,20200520,2.42,2.42,2.42,2.42,4133
LBK,20200520,0.1472,0.1516,0.14,0.1438,4684408
LGT,20200520,10.1,10.45,10.1,10.35,362
LLN,20200520,2.44,2.54,2.34,2.34,94215
LOG,20200520,16.36,16.72,16.22,16.46,132561
LRE,20200520,3.94,3.94,3.7,3.81,134844
MAKS,20200520,5.5,5.5,5.5,5.5,734
MAP,20200520,1.48,1.488,1.405,1.486,7142932
MAS,20200520,17,17.52,16.34,17.51,397351
MCM,20200520,12.98,12.98,12.74,12.74,26230
MDF,20200520,0.515,0.559,0.4855,0.513,5484560
MED,20200520,1.03,1.03,1.02,1.02,3050
MEL,20200520,3.56,3.56,3.264,3.486,1606214
MONI,20200520,0.159,0.159,0.153,0.153,32099
MRL,20200520,7.19,7.19,6.75,7.05,1657984
MTB,20200520,1.31,1.33,1.31,1.31,8900
MTS,20200520,8.529,8.65,8.186,8.596,1070356
MVC,20200520,5.25,5.25,5.1,5.16,25989
NBI,20200520,3.48,4.1,3.48,3.6,30372
NEA,20200520,3.94,3.94,3.83,3.83,3774
NHH,20200520,3.15,3.2,2.995,3.05,15101
NTH,20200520,1.415,1.5,1.4,1.445,6829
NTX,20200520,1.65,1.66,1.65,1.66,7158
NXT,20200520,0.477,0.498,0.477,0.49,14144
NYE,20200520,0.0061,0.0061,0.0056,0.0059,19975000
OHL,20200520,0.555,0.577,0.53,0.55,2220997
OLE,20200520,0.038,0.038,0.0362,0.0371,6296833
ORY,20200520,3.285,3.53,3.175,3.47,504623
PHM,20200520,5.52,5.52,5.255,5.39,1643433
PRM,20200520,9.56,9.56,9,9.28,4545
PRO,20200520,10,10,9.9,9.9,1453
PRS,20200520,0.588,0.61,0.582,0.59,195051
PSG,20200520,1.978,1.978,1.853,1.897,721527
PSI,20200520,4181.5,4219.87,4145.2,4217.47,4217
PVA,20200520,0.485,0.4945,0.485,0.492,54862
QBT,20200520,0.378,0.385,0.3605,0.379,584493
R4,20200520,5.72,5.78,5.58,5.78,3327
RBT,20200520,2.38,2.38,2.38,2.38,1102
RDM,20200520,0.632,0.632,0.63,0.632,552
REE,20200520,15.785,15.93,15.59,15.8,1022094
REN,20200520,1.655,1.655,1.545,1.575,20790
REP,20200520,8.54,8.75,8.308,8.738,7964743
RIO,20200520,3.22,3.26,3.22,3.26,1898
RJF,20200520,2.79,3,2.68,2.92,172724
RLIA,20200520,0.65,0.66,0.648,0.65,29591
ROVI,20200520,24.7,26,24,24.8,52938
SAB,20200520,0.2711,0.2739,0.2501,0.2653,87935179
SAN,20200520,1.82,1.8862,1.776,1.8848,75855805
SCYR,20200520,1.62,1.62,1.518,1.598,1564471
SLR,20200520,8.635,9.06,8.375,8.995,914633
SPK,20200520,12.9,13.45,12.85,12.9,30236
SPS,20200520,0.36,0.382,0.355,0.378,12476
TEF,20200520,3.91,4.015,3.761,4.015,29121357
TL5,20200520,3.142,3.142,2.888,2.936,717388
TLGO,20200520,4.235,4.235,4.09,4.14,103612
TRE,20200520,12.85,13.08,12.15,12.77,192510
TRG,20200520,0.1274,0.13,0.124,0.1272,97756
TUB,20200520,1.178,1.178,1.082,1.136,711549
UBS,20200520,0.0061,0.0061,0.0057,0.0059,16391900
UNI,20200520,0.469,0.469,0.4234,0.4398,13375052
VER,20200520,0.0033,0.0033,0.0032,0.0032,5819100
VID,20200520,83.9,84.7,82.3,84.7,15454
VIS,20200520,57.1,58.4,56.6,57.6,150492
VOC,20200520,0.69,0.708,0.682,0.682,42468
VOZ,20200520,4.42,4.42,4.42,4.42,23214
YARP,20200520,2.78,2.82,2.78,2.82,2352
YATO,20200520,9.3,9.3,9.3,9.3,964
YDOM,20200520,2.24,2.24,2.24,2.24,1600
YEPS,20200520,21.6,21.6,21.6,21.6,300
YLFG,20200520,4.5,4.5,4.5,4.46,15
YPARK,20200520,1.37,1.37,1.37,1.37,1300
YZBL,20200520,1.17,1.17,1.17,1.17,4300
ZOT,20200520,6.29,6.29,6.13,6.22,124654