A3M,20200619,2.462,2.49,2.412,2.412,520066
ABG,20200619,0.0118,0.0121,0.0081,0.0102,40241580
ABGB,20200619,0.0049,0.005,0.0027,0.0039,1218250700
ACS,20200619,24.07,24.56,23.75,23.75,4520971
ACX,20200619,7.57,7.57,7.326,7.326,901731
ADL,20200619,1.16,1.19,1.16,1.16,3100
ADNOIB,20200619,1738,1738,1738,1738,36
ADX,20200619,1.77,1.84,1.77,1.776,677859
ADZ,20200619,4.91,5.3,4.91,5.3,6766
AEDAS,20200619,16.38,16.38,16,16.3,20514
AENA,20200619,127.1,128,124.5,124.8,590761
AGIL,20200619,4.1,4.1,4.1,4.1,2766
AI,20200619,0.0522,0.0618,0.0503,0.0615,25782709
AIR,20200619,68.83,70.06,66.89,68.15,44109
AKI,20200619,0.134,0.134,0.128,0.131,424661
ALB,20200619,36.9,36.95,36.2,36.2,15905
ALC,20200619,17.6,17.9,17.6,17.9,4515
ALM,20200619,12,12.29,11.89,12.28,2601591
ALNT,20200619,11,11.4,10.95,11.15,2323
AMP,20200619,0.1744,0.1786,0.172,0.1748,3163957
AMS,20200619,50.92,51.58,50.24,50.34,3188015
ANA,20200619,92,92.25,90.7,90.85,218942
APAM,20200619,26.1,26.1,25.19,26.08,200
APPS,20200619,7.42,7.48,7.33,7.395,318309
ARM,20200619,9,9,8.7,8.78,6128
ATRY,20200619,6.88,6.98,6.74,6.94,35453
AZK,20200619,5.44,5.68,5.44,5.68,2875
BAIN,20200619,2.74,2.74,2.74,2.8,5
BBVA,20200619,3.147,3.189,3.093,3.106,57519138
BIO,20200619,1.022,1.042,1.018,1.04,82556
BKIA,20200619,1.005,1.0245,0.969,0.9726,30432010
BKT,20200619,4.435,4.503,4.344,4.344,23379642
BKY,20200619,0.326,0.354,0.302,0.328,22104281
BME,20200619,32.92,32.98,32.9,32.98,59778
CABK,20200619,1.96,1.9635,1.89,1.9165,36669715
CAF,20200619,32.4,32.4,31.5,31.5,44950
CASH,20200619,0.88,0.917,0.88,0.895,692700
CCEP,20200619,35.7,35.9,35.4,35.5,8635
CDR,20200619,1.492,1.69,1.47,1.504,871721
CEV,20200619,8.3,8.3,8.3,7.55,119
CIE,20200619,16.27,16.34,15.81,15.81,369250
CLNX,20200619,52.14,53,51.86,52.94,1382215
CLR,20200619,1.63,1.63,1.59,1.59,4273
COL,20200619,8.28,8.28,7.985,8.07,1529602
COM,20200619,0.296,0.296,0.296,0.296,600
DIA,20200619,0.1233,0.1235,0.1174,0.1174,10510009
DOM,20200619,3.165,3.25,3.155,3.165,162664
EAT,20200619,5.8,5.95,5.8,5.87,14096
EBRO,20200619,18.54,18.98,18.54,18.68,69764
ECR,20200619,1.94,1.94,1.87,1.92,127893
EDR,20200619,2.9,2.95,2.855,2.95,84468
EKT,20200619,7.9,8,7.8,7.93,71156
ELE,20200619,22.24,22.65,22.19,22.42,2004471
ELZ,20200619,1,1.04,0.93,1.01,148575
ENC,20200619,2.99,3.07,2.96,2.96,1543390
ENG,20200619,21.87,22.14,21.83,21.93,2011598
ENO,20200619,9.48,9.48,9.14,9.38,6703
EZE,20200619,0.316,0.339,0.3105,0.33,1881192
FACE,20200619,5.58,5.58,5.4,5.46,34914
FAE,20200619,3.84,3.85,3.78,3.8,202002
FCC,20200619,8.39,8.45,8.33,8.4,24952
FCC.D,20200619,0.362,0.378,0.36,0.362,302994
FDR,20200619,12.26,12.26,12.02,12.1,61784
FER,20200619,25.12,25.4,25.09,25.1,1828803
GALQ,20200619,1.14,1.14,1.14,1.14,1000
GAM,20200619,14,14.23,13.93,14.15,2141262
GAS,20200619,16.925,17.365,16.765,16.93,4805588
GCO,20200619,21.25,21.7,21.25,21.4,34070
GEST,20200619,2.588,2.588,2.476,2.49,725938
GIGA,20200619,6.2,6.3,5.8,6.2,8303
GRE,20200619,14.1,14.55,14.1,14.1,13987
GRF,20200619,28.18,28.34,27.96,28.04,1367660
GRF.P,20200619,17.5,17.96,17.5,17.56,290389
GRI,20200619,1.1,1.1,1.1,1.1,200
GRN,20200619,11.45,11.5,11.25,11.4,820
GSJ,20200619,4.55,4.65,4.5,4.65,16827
HLZ,20200619,6.91,6.96,6.75,6.89,1931
HOME,20200619,9.14,9.14,8.75,8.91,118008
IAG,20200619,3.02,3.064,2.952,3.003,9715060
IBE,20200619,10.015,10.245,9.982,10.19,28728892
IBG,20200619,20,20,19.7,19.9,560
IDR,20200619,7.29,7.29,7.165,7.17,881522
ISUR,20200619,7.28,7.28,7.24,7.24,2305
ITX,20200619,25,25.28,24.85,24.95,7901262
IZER,20200619,4.94,5.1,4.94,5.1,27849
KOM,20200619,2.76,2.76,2.76,2.76,2097
LBK,20200619,0.1684,0.1684,0.1592,0.161,3651445
LGT,20200619,10.9,10.95,10.85,10.95,878
LLN,20200619,3.5,3.58,3.36,3.44,69885
LOG,20200619,17.4,17.44,16.96,17.1,1476447
LRE,20200619,4.905,4.905,4.75,4.75,174426
MAKS,20200619,5.9,5.9,5.9,5.9,1320
MAP,20200619,1.773,1.799,1.752,1.775,11405098
MAS,20200619,22.86,22.94,22.78,22.8,670615
MCM,20200619,13.88,13.88,13.68,13.68,8000
MDF,20200619,0.625,0.678,0.615,0.631,5712988
MEL,20200619,4.374,4.374,4.258,4.286,1000484
MONI,20200619,0.169,0.169,0.166,0.166,2545
MRL,20200619,8.125,8.155,7.72,7.795,4547889
MTB,20200619,1.55,1.55,1.52,1.55,581
MTS,20200619,9.5,9.666,9.336,9.336,841656
MVC,20200619,6.08,6.08,5.96,6.08,40019
NBI,20200619,3.7,3.7,3.7,3.66,230
NEA,20200619,4.09,4.09,4.03,4.09,6451
NHH,20200619,3.87,3.91,3.76,3.805,45131
NTH,20200619,1.585,1.78,1.57,1.695,52826
NTX,20200619,1.79,1.8,1.79,1.8,1400
NXT,20200619,0.566,0.578,0.562,0.57,26247
NYE,20200619,0.0063,0.0065,0.0062,0.0065,14324500
OHL,20200619,0.7355,0.748,0.71,0.7105,1928337
ORY,20200619,3.335,3.405,3.27,3.275,348262
PHM,20200619,7.62,7.775,7.485,7.67,2522543
PRM,20200619,9.34,9.48,9.12,9.26,1482
PRO,20200619,9.6,9.6,9.6,9.7,10
PRS,20200619,0.585,0.6,0.56,0.56,405197
PSG,20200619,2.284,2.284,2.15,2.166,1191359
PSI,20200619,4428.33,4470.72,4431.04,4462.88,4462
PVA,20200619,0.47,0.474,0.4525,0.4575,378721
QBT,20200619,0.4305,0.4305,0.414,0.415,352031
R4,20200619,5.78,5.78,5.68,5.84,210
RDM,20200619,0.673,0.678,0.673,0.675,4552
REE,20200619,17.345,17.635,17.075,17.075,5086073
REN,20200619,1.875,1.88,1.86,1.86,14900
REP,20200619,8.25,8.416,8.23,8.298,14053379
REP.D,20200619,0.454,0.4674,0.454,0.46,14921763
RIO,20200619,3.1,3.26,3.1,3.26,548
RJF,20200619,2.8,2.85,2.78,2.84,7320
RLIA,20200619,0.71,0.732,0.706,0.732,777
ROVI,20200619,23.6,24.3,23.4,24,19644
SAB,20200619,0.3534,0.3546,0.3315,0.3315,122001456
SAN,20200619,2.22,2.2265,2.145,2.153,201560525
SCYR,20200619,1.944,1.944,1.869,1.891,1590525
SLR,20200619,9.62,10.13,9.62,10.01,1156684
SPK,20200619,14,14.7,14,14.35,18750
SPS,20200619,0.374,0.374,0.368,0.37,25161
TEF,20200619,4.402,4.433,4.379,4.42,43966269
TEF.D,20200619,0.1825,0.1843,0.1824,0.1836,37431957
TL5,20200619,3.212,3.258,3.166,3.19,5344215
TLGO,20200619,4.295,4.375,4.24,4.33,78347
TRE,20200619,15.13,15.26,14.86,15.16,132323
TRG,20200619,0.141,0.141,0.137,0.137,171900
TUB,20200619,1.47,1.47,1.43,1.432,96154
UBS,20200619,0.0077,0.0078,0.0073,0.0074,31647200
UNI,20200619,0.53,0.5315,0.501,0.501,2507898
VER,20200619,0.0033,0.0034,0.0032,0.0032,6755800
VID,20200619,87,88.3,87,88.1,15054
VIS,20200619,58.9,59.8,58.2,58.2,526012
VOC,20200619,0.772,0.772,0.742,0.77,42093
YAPS,20200619,32,32,32,33.6,151
YATO,20200619,10,10,10,10,501
YCOR,20200619,1.79,1.79,1.79,1.79,93921
YEPS,20200619,20.6,20.6,20.6,21.6,198
YHSP,20200619,5.7,5.7,5.7,5.7,1754
YORE,20200619,0.875,0.875,0.875,0.875,5716
YVIT,20200619,12.5,12.5,12.5,12.5,400
ZOT,20200619,6.35,6.43,6.23,6.27,185257