A3M,20200605,2.672,2.74,2.632,2.694,949286
ABG,20200605,0.0125,0.0132,0.0125,0.0126,18894887
ABGB,20200605,0.0057,0.006,0.0057,0.0059,169938900
ACS,20200605,25.91,26.35,25.71,26.05,1729892
ACX,20200605,7.82,7.99,7.634,7.976,1833568
ADL,20200605,1.19,1.215,1.185,1.21,3859
ADNOIB,20200605,1796,1796,1796,1796,36
ADX,20200605,1.92,1.976,1.894,1.95,1265608
ADZ,20200605,4.57,4.68,4.48,4.68,5310
AEDAS,20200605,15.84,16.02,15.78,15.8,10895
AENA,20200605,138.3,143.6,137.6,143.6,323794
AGIL,20200605,3.7,3.8,3.7,3.8,29967
AI,20200605,0.052,0.0546,0.051,0.0511,6555378
AIR,20200605,75,80.7,74.82,80.7,165551
AKI,20200605,0.151,0.157,0.1375,0.143,538977
ALB,20200605,37.9,38.5,37.5,38.2,14131
ALC,20200605,18.9,18.9,18.9,18.9,200
ALM,20200605,11.98,12.07,11.75,11.97,249334
ALNT,20200605,11.5,11.8,11.3,11.8,12321
AMP,20200605,0.1672,0.1766,0.1672,0.172,5849049
AMS,20200605,50.82,54.72,50.62,53.58,2872355
ANA,20200605,96.5,96.85,94.05,95.7,151064
APAM,20200605,27.69,28,27.04,27.7,1144
APPS,20200605,7.72,7.915,7.695,7.85,628866
ARM,20200605,9,9.18,8.9,8.9,4201
ATRY,20200605,5.9,6.08,5.9,6.04,46790
AZK,20200605,5.58,5.78,5.58,5.7,10590
BAIN,20200605,2.76,2.76,2.76,2.76,6666
BBVA,20200605,3.3,3.539,3.277,3.527,49039262
BDL,20200605,100,103,100,100,884
BIO,20200605,1.01,1.07,1.006,1.04,343165
BKIA,20200605,0.921,0.9818,0.9128,0.97,21871671
BKT,20200605,4.32,4.62,4.294,4.545,6343608
BKY,20200605,0.1868,0.191,0.1802,0.1848,5630005
BME,20200605,32.9,32.92,32.88,32.88,115397
CABK,20200605,1.96,2.05,1.95,2.05,30423585
CAF,20200605,35.6,35.9,34.3,34.65,30131
CASH,20200605,0.95,1.028,0.943,1,2015930
CBAV,20200605,9.65,9.85,9.65,9.75,3584
CCEP,20200605,36.4,37.75,35.4,37.6,19361
CDR,20200605,1.49,1.834,1.49,1.73,2758291
CIE,20200605,17.9,18.25,17.68,17.82,411022
CLNX,20200605,49.74,49.93,47.9,48.55,1410598
CLR,20200605,1.35,1.35,1.35,1.35,16000
COL,20200605,8.63,9.1,8.63,8.855,1284100
COM,20200605,0.33,0.358,0.316,0.33,211115
DIA,20200605,0.116,0.1168,0.1142,0.1152,18155226
DOM,20200605,3.375,3.39,3.3,3.34,235184
EAT,20200605,6.02,6.52,6.02,6.32,17371
EBRO,20200605,19,19.16,18.68,18.94,116015
ECR,20200605,2.1,2.14,2.075,2.135,308894
EDR,20200605,3.39,3.485,3.3,3.42,481876
EKT,20200605,8.25,8.35,8.13,8.3,131134
ELE,20200605,22.66,22.76,22.37,22.62,1260935
ELZ,20200605,0.895,0.93,0.875,0.91,92513
ENC,20200605,3.116,3.169,3.036,3.095,2430224
ENG,20200605,22.26,22.56,21.88,22.06,1532173
ENO,20200605,9.2,9.4,9.16,9.4,18105
EZE,20200605,0.339,0.389,0.335,0.36,7289572
FACE,20200605,4.78,5.2,4.76,5.12,126919
FAE,20200605,3.93,3.955,3.865,3.9,447262
FCC,20200605,9.57,9.87,9.53,9.62,73530
FDR,20200605,11.78,12.4,11.74,12.4,99739
FER,20200605,25.8,26.22,25.75,26,1344326
GALQ,20200605,1.17,1.205,1.14,1.18,68351
GAM,20200605,15.48,15.62,15.295,15.545,947112
GAS,20200605,17.22,17.495,17.145,17.395,1641647
GCO,20200605,23.4,24.1,23.35,24.05,112146
GEST,20200605,2.89,3.058,2.89,2.992,1324787
GIGA,20200605,6.4,6.6,6.1,6.55,20331
GRE,20200605,15.95,15.95,14.45,14.85,51549
GRF,20200605,27.3,27.71,26.47,27.66,2153850
GRF.P,20200605,17.76,17.94,17.38,17.84,279738
GRI,20200605,1.08,1.08,1.08,1.08,5687
GRN,20200605,9.9,10.4,9.9,10.1,11693
GSJ,20200605,4.66,4.95,4.66,4.85,98979
HLZ,20200605,7,7,6.89,6.89,36202
HOME,20200605,9.02,9.45,9.02,9.45,37500
IAG,20200605,3.358,3.683,3.321,3.675,44622309
IBE,20200605,10.005,10.135,9.93,10.03,17071604
IBG,20200605,22,22.2,22,22.2,5269
IDR,20200605,7.975,8.19,7.92,8.145,964190
ISUR,20200605,6.8,7.46,6.8,7.12,4841
ITX,20200605,26.59,27.23,26.56,26.9,4589863
IZER,20200605,4.74,4.74,4.74,4.74,2363
LBK,20200605,0.181,0.1894,0.1794,0.1856,12087823
LGT,20200605,10.75,10.8,10.45,10.75,1947
LLN,20200605,3.26,3.26,3.12,3.14,81168
LOG,20200605,17.16,17.6,17.14,17.42,132541
LRE,20200605,5.09,5.23,5.02,5.23,314523
MAKS,20200605,5.6,5.6,5.6,5.6,456
MAP,20200605,1.845,1.882,1.826,1.875,8331702
MAS,20200605,22.86,23.18,22.82,23.08,1233910
MCM,20200605,14.44,14.86,14.4,14.44,40789
MDF,20200605,0.61,0.675,0.6,0.62,5164871
MEL,20200605,4.862,5.16,4.81,5.09,4136261
MONI,20200605,0.176,0.176,0.176,0.176,100342
MRL,20200605,8.6,8.975,8.55,8.865,2937790
MTB,20200605,1.34,1.39,1.33,1.38,1647
MTS,20200605,10.26,10.52,10.152,10.438,1897606
MVC,20200605,6.4,6.94,6.4,6.6,45297
NBI,20200605,3.7,3.7,3.7,3.7,2325
NEA,20200605,4.59,4.6,4.4,4.53,14553
NHH,20200605,4.19,4.235,4.06,4.08,172587
NTH,20200605,1.68,1.75,1.67,1.745,66288
NTX,20200605,1.9,1.9,1.9,1.9,14401
NXT,20200605,0.626,0.626,0.6,0.616,97822
NYE,20200605,0.0071,0.0074,0.007,0.007,50688500
OHL,20200605,0.715,0.77,0.705,0.7515,7166132
OLE.D,20200605,0.013,0.0175,0.013,0.017,55898514
ORY,20200605,3.45,3.49,3.38,3.415,355881
PHM,20200605,6.06,6.14,5.98,6.015,1803787
PRM,20200605,9.82,9.88,9.7,9.82,2333
PRO,20200605,9.6,9.7,9.6,9.7,352
PRS,20200605,0.74,0.8,0.698,0.745,1275124
PSG,20200605,2.48,2.726,2.464,2.716,1902870
PSI,20200605,4621.2,4678.2,4588.89,4604.57,4604
PVA,20200605,0.5,0.528,0.47,0.47,2471486
QBT,20200605,0.48,0.495,0.461,0.478,2427219
R4,20200605,5.88,5.9,5.88,5.9,13390
RDM,20200605,0.698,0.703,0.686,0.693,33726
REE,20200605,16.84,16.935,16.55,16.55,2086138
REN,20200605,1.9,2.04,1.9,2.03,95590
REP,20200605,9.18,9.59,9.15,9.53,15166098
RIO,20200605,3.18,3.24,3.08,3.24,2841
RJF,20200605,2.91,2.92,2.8,2.8,89696
RLIA,20200605,0.71,0.71,0.69,0.71,65116
ROVI,20200605,24.1,24.2,23.3,23.4,21191
SAB,20200605,0.3327,0.362,0.33,0.3606,162988511
SAN,20200605,2.33,2.53,2.328,2.527,148925906
SCYR,20200605,2.03,2.07,2.01,2.028,2363406
SLR,20200605,9.805,9.9,9.675,9.8,375480
SPK,20200605,14.2,14.2,13.35,13.8,28732
SPS,20200605,0.371,0.418,0.371,0.4,199743
TEF,20200605,4.699,4.922,4.67,4.866,28336798
TL5,20200605,3.6,3.674,3.54,3.656,880551
TLGO,20200605,4.54,4.65,4.46,4.6,252115
TRE,20200605,16.68,17.11,16.34,16.79,197699
TRG,20200605,0.142,0.153,0.142,0.149,663610
TUB,20200605,1.44,1.592,1.43,1.548,1212893
UBS,20200605,0.0078,0.0081,0.0077,0.0079,53815700
UNI,20200605,0.5795,0.589,0.559,0.571,3320293
VER,20200605,0.0032,0.0034,0.0032,0.0033,11416000
VID,20200605,88,88.7,86.2,87.5,5439
VIS,20200605,58.7,59.3,58.2,58.95,109925
VOC,20200605,0.772,0.8,0.76,0.8,110355
YABA,20200605,1.07,1.07,1.07,1.07,4673
YAC1,20200605,1.12,1.12,1.12,1.12,9465
YATO,20200605,9.65,9.65,9.65,9.65,520
YCOR,20200605,8.65,8.65,8.65,8.65,755
YMHRE,20200605,4.9,4.9,4.9,4.9,3000
YNUM,20200605,2.02,2.06,2.02,2.06,5000
YORE,20200605,0.84,0.84,0.84,0.84,5990
YPARK,20200605,1.41,1.41,1.41,1.41,801
YQPQ,20200605,1,1,1,1,14999
ZOT,20200605,6.6,6.6,6.43,6.44,130556