A3M,20200528,2.432,2.484,2.356,2.426,525992
ABG,20200528,0.0127,0.0128,0.0123,0.0125,4306515
ABGB,20200528,0.0055,0.0056,0.0053,0.0054,74941200
ACS,20200528,23.73,23.98,23.18,23.72,1509085
ACX,20200528,7.21,7.366,7.104,7.238,757434
ADL,20200528,1.34,1.34,1.26,1.26,15903
ADNOIB,20200528,1714,1714,1714,1714,35
ADX,20200528,1.914,1.974,1.88,1.942,773771
ADZ,20200528,4.06,4.26,4.03,4.11,4593
AEDAS,20200528,14.82,14.88,14.7,14.8,7741
AENA,20200528,135.4,135.5,129.8,132,281205
AGIL,20200528,3.6,3.66,3.6,3.66,1440
AI,20200528,0.055,0.057,0.0544,0.0554,872782
AIR,20200528,62,62.6,59.77,60.48,56356
AKI,20200528,0.146,0.154,0.143,0.1445,85196
ALB,20200528,35.55,36.05,35,35.2,32133
ALC,20200528,18.2,18.2,18.2,18.2,445
ALM,20200528,11.98,11.99,11.7,11.94,161428
ALNT,20200528,11.1,11.15,11,11,5184
AMP,20200528,0.1698,0.1698,0.1586,0.1612,3770312
AMS,20200528,50.74,50.96,48.08,48.37,2074593
ANA,20200528,89.7,89.7,87.5,88.35,135230
APAM,20200528,24.98,24.98,24.11,24.89,2658
APPS,20200528,6.985,7.045,6.825,7.045,664344
ARM,20200528,9.1,9.1,9.1,9.26,16
ATRY,20200528,5.64,6,5.64,5.74,29766
AZK,20200528,5.3,5.38,5.3,5.3,1238
BBVA,20200528,2.986,2.999,2.861,2.931,30529346
BDL,20200528,98,98,98,98,1720
BIO,20200528,1.052,1.052,1.022,1.036,43161
BKIA,20200528,0.8922,0.8928,0.8164,0.8352,21025184
BKT,20200528,4.108,4.12,3.921,3.98,4375718
BKY,20200528,0.1752,0.177,0.1684,0.1702,3902584
BME,20200528,32.92,32.94,32.92,32.92,83528
CABK,20200528,1.828,1.832,1.7335,1.7665,18729065
CAF,20200528,31.85,32.15,30.65,31.05,27889
CASH,20200528,0.778,0.85,0.778,0.808,829081
CBAV,20200528,9.45,9.6,9.3,9.65,466
CCEP,20200528,35.9,37.25,35.9,36.05,9222
CDR,20200528,1,1.172,0.938,0.965,2904481
CIE,20200528,17.73,18.1,16.31,16.98,490996
CLNX,20200528,49,50.6,48.98,49.59,935280
CLR,20200528,1.15,1.17,1.15,1.17,45000
COL,20200528,8.315,8.56,8.135,8.44,1265601
COM,20200528,0.282,0.308,0.282,0.298,109148
DIA,20200528,0.1225,0.1242,0.118,0.1225,17058445
DOM,20200528,3.17,3.17,3.1,3.14,242224
EAT,20200528,6.6,6.6,6.2,6.5,5531
EBRO,20200528,18.22,18.54,18.2,18.42,116555
ECR,20200528,2.005,2.07,1.934,1.934,469540
EDR,20200528,3.125,3.3,2.81,2.88,696489
EEP,20200528,0.515,0.515,0.515,0.515,1423
EKT,20200528,7.16,7.36,7.16,7.26,122980
ELE,20200528,21.25,21.76,21.03,21.67,1553504
ELZ,20200528,0.92,0.92,0.85,0.86,55453
ENC,20200528,2.88,2.896,2.731,2.744,2344972
ENG,20200528,21.1,21.2,20.69,20.91,987335
ENO,20200528,8.52,8.56,8.5,8.52,8248
EZE,20200528,0.28,0.28,0.262,0.275,943265
FACE,20200528,5.82,5.9,5.58,5.74,27790
FAE,20200528,3.655,3.675,3.54,3.575,774559
FCC,20200528,8.97,9,8.62,8.88,72626
FDR,20200528,10.58,11.04,10.54,10.9,85137
FER,20200528,24.25,24.93,24.17,24.82,1339394
FER.D,20200528,0.338,0.3505,0.3326,0.3332,2675977
GALQ,20200528,1.12,1.12,1.06,1.1,11035
GAM,20200528,14.6,14.945,14.44,14.85,1019213
GAS,20200528,16.36,16.785,16.14,16.785,1496348
GCO,20200528,21.6,21.6,20.65,20.65,102131
GEST,20200528,2.778,2.838,2.61,2.756,806217
GIGA,20200528,5.6,5.7,5.5,5.65,1650
GRE,20200528,13.15,13.15,12.75,12.9,13409
GRF,20200528,28.09,28.33,26.4,27.43,2132829
GRF.P,20200528,17.64,17.8,17.2,17.46,187392
GRI,20200528,1.02,1.02,1.02,1.02,2450
GRN,20200528,7.7,8.04,7.7,7.86,13676
GSJ,20200528,4.21,4.76,4.18,4.73,271478
HLZ,20200528,7,7,6.6,6.93,5324
HOME,20200528,8.5,8.89,8.5,8.71,15833
IAG,20200528,2.873,2.89,2.637,2.74,26013839
IBE,20200528,9.59,9.66,9.502,9.618,16937226
IBG,20200528,22,22,22,22.2,56
IDR,20200528,7.27,7.375,7.055,7.185,666703
ISUR,20200528,6.34,6.52,6.34,6.52,2143
ITX,20200528,24.82,25.47,24.75,25.35,3826496
IZER,20200528,4.7,4.7,4.7,4.7,1638
KOM,20200528,2.5,2.5,2.5,2.5,498
LBK,20200528,0.165,0.165,0.153,0.1606,6206867
LGT,20200528,10.7,10.7,10.2,10.2,2856
LLN,20200528,2.62,2.76,2.62,2.7,76976
LOG,20200528,16.5,16.74,16.14,16.38,201603
LRE,20200528,4.36,4.45,4.27,4.315,157334
MAKS,20200528,6.1,6.1,5.95,5.95,2160
MAP,20200528,1.697,1.704,1.641,1.658,6614364
MAS,20200528,17.63,18.33,17.25,18.21,580347
MCM,20200528,13.42,13.48,13.06,13.18,23213
MDF,20200528,0.63,0.685,0.585,0.6,9522123
MEL,20200528,4.954,5.05,4.568,4.722,2563521
MONI,20200528,0.16,0.16,0.16,0.16,12222
MRL,20200528,7.6,7.67,7.42,7.66,1525446
MTB,20200528,1.34,1.34,1.24,1.34,2158
MTS,20200528,9.09,9.26,8.802,8.959,1452154
MVC,20200528,5.52,6.41,5.51,6.41,12295
NBI,20200528,3.86,3.86,3.82,3.82,541
NEA,20200528,4.05,4.16,4.04,4.1,4052
NHH,20200528,4.065,4.185,3.905,3.94,116571
NTH,20200528,1.58,1.64,1.56,1.595,64356
NTX,20200528,1.8,1.8,1.8,1.8,5795
NXT,20200528,0.493,0.493,0.48,0.48,4512
NYE,20200528,0.0066,0.0067,0.0064,0.0067,10128200
OHL,20200528,0.6975,0.79,0.67,0.775,8376076
OLE.D,20200528,0.0212,0.0234,0.018,0.018,32364600
ORY,20200528,3.45,3.49,3.35,3.37,177036
PHM,20200528,5.815,5.925,5.66,5.78,1263779
PRM,20200528,8.84,9.14,8.8,8.8,3505
PRO,20200528,9.3,9.35,9.3,9.35,3969
PRS,20200528,0.597,0.597,0.568,0.571,162338
PSG,20200528,2.18,2.196,2.094,2.126,974493
PSI,20200528,4304.69,4380.39,4330.38,4374.43,4374
PVA,20200528,0.509,0.509,0.49,0.505,141938
QBT,20200528,0.445,0.445,0.4225,0.44,715443
R4,20200528,5.56,5.88,5.56,5.78,3930
RBT,20200528,2.48,2.48,2.48,2.48,742
RDM,20200528,0.675,0.684,0.675,0.683,8051
REE,20200528,15.91,16,15.72,15.985,1817624
REN,20200528,1.795,1.795,1.68,1.775,36999
REP,20200528,8.98,8.98,8.718,8.87,5857830
RIO,20200528,3.24,3.24,3.24,3.26,300
RJF,20200528,3,3,2.95,2.96,25813
RLIA,20200528,0.652,0.684,0.65,0.666,206810
ROVI,20200528,23,23.4,22.3,23,57623
SAB,20200528,0.32,0.327,0.2945,0.2973,107096243
SAN,20200528,2.15,2.17,2.0715,2.1325,80439529
SCYR,20200528,1.813,1.829,1.75,1.789,2101892
SLR,20200528,9.415,9.74,9.31,9.6,450243
SPK,20200528,13.15,13.55,13.15,13.55,15467
SPS,20200528,0.378,0.397,0.378,0.397,4228
TEF,20200528,4.208,4.366,4.173,4.338,26246904
TL5,20200528,3.2,3.294,3.162,3.294,740077
TLGO,20200528,4.3,4.36,4.22,4.225,208578
TRE,20200528,14.4,14.48,13.86,14.26,157868
TRG,20200528,0.1332,0.138,0.13,0.13,204959
TUB,20200528,1.218,1.228,1.142,1.164,1063386
UBS,20200528,0.0069,0.0072,0.0067,0.007,43272000
UNI,20200528,0.505,0.51,0.495,0.498,2418988
VER,20200528,0.0034,0.0034,0.0033,0.0033,15565000
VID,20200528,87.9,87.9,85.1,86.5,7844
VIS,20200528,58.5,58.55,57.1,58.25,105949
VOC,20200528,0.714,0.72,0.702,0.702,47462
VOZ,20200528,4.42,4.42,4.42,4.42,53
YAC1,20200528,1.11,1.11,1.11,1.11,4505
YAPS,20200528,33.2,33.2,33.2,33.6,100
YATO,20200528,9.2,9.2,9.2,9.2,2066
YEPS,20200528,21.2,21.2,21.2,21.6,100
YMHRE,20200528,4.68,4.68,4.68,4.68,1069
YORE,20200528,0.82,0.82,0.82,0.82,6099
YPARK,20200528,1.4,1.4,1.4,1.4,850
YVIT,20200528,12.5,12.5,12.5,12.5,606
YZBL,20200528,1.18,1.18,1.18,1.18,500
ZOT,20200528,6.3,6.42,6.27,6.4,215995