A3M,20200609,2.74,2.8,2.662,2.78,756933
ABG,20200609,0.0131,0.0134,0.0126,0.0129,3397554
ABGB,20200609,0.0062,0.0063,0.0058,0.0059,113611100
ACS,20200609,26.62,26.77,25.05,25.81,1972332
ACX,20200609,7.84,7.924,7.456,7.564,1467821
ADL,20200609,1.18,1.21,1.18,1.21,7489
ADNOIB,20200609,1767,1767,1767,1767,35
ADX,20200609,1.878,1.906,1.776,1.85,1167643
ADZ,20200609,5.04,5.4,4.71,5.4,7896
AEDAS,20200609,15.18,15.18,14.52,14.62,12242
AENA,20200609,140.3,141.3,133.7,135.3,294877
AGIL,20200609,4.28,4.28,4.16,4.24,29173
AI,20200609,0.062,0.063,0.0532,0.0553,28309811
AIR,20200609,82,85,74.72,75.95,170289
AKI,20200609,0.144,0.1485,0.1425,0.143,214937
ALB,20200609,37.7,38.3,37.35,37.8,13153
ALC,20200609,18,18,17.6,17.6,1580
ALM,20200609,12,12.04,11.44,11.68,332808
ALNT,20200609,11.7,11.7,11.45,11.45,2670
ALQ,20200609,5.3,5.3,5.3,5.35,73
AMP,20200609,0.178,0.1782,0.165,0.1688,4498378
AMS,20200609,54.22,54.7,51.26,52.54,1833588
ANA,20200609,98,98,94.25,94.45,136946
APAM,20200609,26.9,27.25,25.61,26.65,1422
APPS,20200609,7.98,8.005,7.5,7.76,777379
ARM,20200609,9.5,9.5,9,9,31064
ATRY,20200609,6,6.06,5.82,5.98,33050
AZK,20200609,5.72,5.72,5.6,5.6,3510
BAIN,20200609,2.82,2.82,2.82,2.8,50
BBVA,20200609,3.501,3.529,3.327,3.408,36516687
BDL,20200609,103,103,103,100,10
BIO,20200609,1.134,1.134,1.084,1.102,96833
BKIA,20200609,0.99,1.013,0.944,0.963,16427294
BKT,20200609,4.82,4.839,4.481,4.641,6737812
BKY,20200609,0.1804,0.189,0.175,0.1834,4131745
BME,20200609,30.66,32.48,30.54,32.4,30408
CABK,20200609,2.023,2.048,1.924,1.96,26133556
CAF,20200609,35,35,33.05,33.95,34344
CASH,20200609,0.982,1.008,0.928,0.976,1964382
CBAV,20200609,9.85,9.85,9.4,9.5,2586
CCEP,20200609,38.7,38.7,36.65,36.75,9454
CDR,20200609,2.28,2.4,1.84,2.06,2823489
CEV,20200609,8.4,9.15,8.4,9.15,2388
CIE,20200609,18.08,18.13,17.01,17.41,597982
CLNX,20200609,47.72,49.35,47.1,48.16,1091272
CLR,20200609,1.44,1.44,1.4,1.4,14737
COL,20200609,8.545,8.605,8.07,8.41,1206471
COM,20200609,0.326,0.326,0.3,0.304,91279
DIA,20200609,0.1163,0.1248,0.1153,0.1225,31883904
DOM,20200609,3.37,3.37,3.215,3.305,153848
EAT,20200609,6.65,7,6.5,6.7,10159
EBRO,20200609,19,19.36,19,19.16,116360
ECR,20200609,2.15,2.15,2.02,2.05,361158
EDR,20200609,3.49,3.49,3.05,3.235,389204
EEP,20200609,0.525,0.525,0.525,0.525,2700
EKT,20200609,8.3,8.3,7.88,8.06,94698
ELE,20200609,22.69,22.86,22.19,22.31,1381557
ELZ,20200609,0.94,0.94,0.88,0.92,33277
ENC,20200609,3.101,3.148,2.93,2.933,2995026
ENG,20200609,22.1,22.28,21.75,21.89,1163282
ENO,20200609,9.46,9.68,9.46,9.54,13502
EZE,20200609,0.35,0.36,0.326,0.35,2513154
FACE,20200609,5.2,5.3,5.1,5.12,24323
FAE,20200609,3.78,3.8,3.665,3.73,423181
FCC,20200609,9.42,9.45,9.06,9.18,144585
FDR,20200609,11.7,12.14,11.7,11.8,45081
FER,20200609,26,26.18,25.56,25.82,1378083
GALQ,20200609,1.2,1.2,1.145,1.17,132150
GAM,20200609,15.44,15.925,15.355,15.65,1211232
GAS,20200609,17.73,17.83,17.25,17.555,1566047
GCO,20200609,23,23.25,22.3,22.6,65274
GEST,20200609,2.91,2.962,2.82,2.92,600895
GIGA,20200609,6.3,6.3,6.3,6.3,3000
GRE,20200609,15.5,15.75,15,15.1,102842
GRF,20200609,27.18,28.46,26.8,28.01,2169432
GRF.P,20200609,17.5,18.1,17.48,17.72,249416
GRI,20200609,1.08,1.08,1.08,1.08,4615
GRN,20200609,10.2,10.2,9.4,10.15,5614
GSJ,20200609,5.15,5.15,4.82,4.88,62959
HLZ,20200609,7.14,7.15,6.96,7,17749
HOME,20200609,8.91,9.41,8.91,9.18,68254
IAG,20200609,3.82,3.94,3.359,3.49,34558758
IBE,20200609,10.065,10.19,9.97,10.15,14878393
IBG,20200609,21.8,22.1,21,21.5,2822
IDR,20200609,8.2,8.305,7.88,8.025,729450
ISUR,20200609,7.3,7.5,7,7.04,5611
ITX,20200609,26.22,26.59,25.65,25.68,4072755
IZER,20200609,4.74,4.74,4.74,4.74,1801
KOM,20200609,2.6,2.6,2.6,2.6,511
LBK,20200609,0.1804,0.184,0.171,0.1796,7697606
LGT,20200609,10.4,10.65,10.4,10.55,3704
LLN,20200609,3,3.1,2.72,3,53938
LOG,20200609,17.36,17.36,16.3,16.58,158787
LRE,20200609,5.2,5.22,4.975,5.02,275752
MAKS,20200609,5.6,5.7,5.6,5.7,350
MAP,20200609,1.85,1.885,1.792,1.818,9615628
MAS,20200609,22.8,23.08,22.74,22.96,1313773
MCM,20200609,14.6,14.76,14.02,14.06,19219
MDF,20200609,0.63,0.631,0.57,0.609,2577416
MEL,20200609,5.135,5.3,4.752,4.852,3222443
MONI,20200609,0.19,0.19,0.189,0.189,43617
MRL,20200609,8.72,8.775,8.385,8.53,2272528
MTB,20200609,1.33,1.48,1.32,1.48,77074
MTS,20200609,10.492,10.682,9.635,10.04,2235743
MVC,20200609,6.65,6.65,6.1,6.21,13989
NBI,20200609,3.78,3.8,3.78,3.8,2065
NEA,20200609,4.37,4.53,4.25,4.27,17521
NHH,20200609,4.075,4.19,3.885,4.1,70836
NTH,20200609,1.74,1.775,1.63,1.67,32242
NTX,20200609,1.9,1.9,1.9,1.9,580
NXT,20200609,0.576,0.59,0.562,0.59,183436
NYE,20200609,0.0072,0.0073,0.0069,0.007,27627000
OHL,20200609,0.762,0.762,0.714,0.729,2479529
OLE.D,20200609,0.0172,0.0208,0.0133,0.0208,142667344
ORY,20200609,3.45,3.535,3.415,3.445,219758
PHM,20200609,5.72,5.99,5.62,5.9,2849737
PRM,20200609,9.7,9.86,9.5,9.68,2826
PRO,20200609,9.8,9.8,9.8,9.8,708
PRS,20200609,0.757,0.778,0.702,0.737,451309
PSG,20200609,2.75,2.75,2.548,2.602,759062
PSI,20200609,4597.9,4619.77,4499.12,4527.56,4527
PVA,20200609,0.481,0.481,0.464,0.474,463778
QBT,20200609,0.62,0.639,0.535,0.58,4924001
R4,20200609,5.9,5.9,5.76,5.9,2631
RDM,20200609,0.694,0.695,0.676,0.695,15248
REE,20200609,16.73,16.91,16.51,16.7,1790472
REN,20200609,2.08,2.08,1.97,2.03,32681
REP,20200609,9.78,9.822,9.08,9.236,15361174
RIO,20200609,3.24,3.24,3.2,3.2,3366
RJF,20200609,2.91,2.92,2.82,2.87,34539
RLIA,20200609,0.726,0.77,0.722,0.76,74380
ROVI,20200609,23.3,23.3,22.5,22.7,23467
SAB,20200609,0.3938,0.3964,0.3525,0.366,142929613
SAN,20200609,2.539,2.5475,2.425,2.5005,92541137
SCYR,20200609,2.06,2.082,1.914,1.98,3204296
SLR,20200609,9.425,9.47,9.075,9.385,816023
SPK,20200609,14,14.1,13.3,13.4,19673
SPS,20200609,0.392,0.429,0.389,0.419,85500
TEF,20200609,4.97,4.978,4.821,4.86,20151418
TL5,20200609,3.896,3.896,3.604,3.638,987730
TLGO,20200609,4.795,4.8,4.445,4.5,319764
TRE,20200609,17.19,17.19,16.02,16.91,245519
TRG,20200609,0.151,0.1562,0.1432,0.1494,344242
TUB,20200609,1.654,1.7,1.55,1.632,1254335
UBS,20200609,0.0084,0.0085,0.0078,0.0082,75706000
UNI,20200609,0.565,0.584,0.5475,0.5695,3730074
VER,20200609,0.0034,0.0035,0.0033,0.0034,37998800
VID,20200609,85.6,86,85.2,85.4,14533
VIS,20200609,58.75,59.95,58.05,58.65,119556
VOC,20200609,0.806,0.83,0.782,0.79,75856
YABA,20200609,1.08,1.08,1.08,1.08,4630
YATO,20200609,9.85,9.85,9.85,9.85,2017
YMHRE,20200609,4.92,4.92,4.92,4.92,1000
YORE,20200609,0.85,0.85,0.85,0.85,5884
YVIT,20200609,12.4,12.4,12.4,12.4,394
ZOT,20200609,6.45,6.52,6.31,6.41,172934