A3M,20200623,2.386,2.406,2.344,2.364,368584
ABG,20200623,0.0079,0.0096,0.0076,0.009,43534848
ABGB,20200623,0.0032,0.0038,0.0031,0.0038,409137100
ACS,20200623,22.58,23.7,22.44,22.92,1855241
ACS.D,20200623,1.393,1.469,1.3825,1.408,5345042
ACX,20200623,7.306,7.41,7.206,7.37,927193
ADL,20200623,1.16,1.21,1.12,1.16,17956
ADNOIB,20200623,1724,1724,1724,1724,35
ADX,20200623,1.818,1.958,1.814,1.906,2770518
ADZ,20200623,5.12,5.12,5,5.02,2245
AEDAS,20200623,17.16,17.16,16.02,16.14,5146
AENA,20200623,127.1,128.6,121.7,123.1,166549
AGIL,20200623,3.98,4.12,3.98,4.12,5074
AI,20200623,0.073,0.0742,0.0622,0.0645,25388807
AIR,20200623,68.5,69.23,66,66.55,25011
AKI,20200623,0.1255,0.1295,0.125,0.1285,98075
ALB,20200623,36.65,36.8,36.2,36.3,11440
ALC,20200623,17.4,17.4,17.4,17.4,293
ALM,20200623,12.65,12.66,11.93,12.14,730249
ALNT,20200623,11.1,11.1,10.9,10.95,1028
AMP,20200623,0.173,0.1778,0.1714,0.172,2148621
AMS,20200623,49.59,50.72,49.06,49.68,915655
ANA,20200623,89.9,91.2,89.7,90.9,122572
APAM,20200623,24.85,25.8,24.21,24.99,1631
APPS,20200623,7.025,7.3,7.025,7.13,244795
ARM,20200623,8.76,8.88,8.7,8.8,7753
ATRY,20200623,6.84,6.98,6.72,6.8,21433
AZK,20200623,5.46,5.5,5.32,5.48,14964
BBVA,20200623,3.095,3.229,3.081,3.185,19499247
BDL,20200623,100,100,100,100,100
BIO,20200623,1.076,1.076,1.022,1.04,146716
BKIA,20200623,0.9766,1.014,0.9724,0.9956,11300522
BKT,20200623,4.306,4.499,4.303,4.385,3100473
BKY,20200623,0.3,0.3105,0.265,0.282,20801950
BME,20200623,32.92,32.96,32.92,32.94,82678
CABK,20200623,1.922,1.972,1.8985,1.93,15435741
CAF,20200623,32,32.35,31.1,31.2,42823
CASH,20200623,0.847,0.88,0.803,0.817,1399352
CBAV,20200623,9.75,9.8,9.75,9.85,172
CCEP,20200623,34.3,35.35,34.3,34.75,3600
CDR,20200623,1.71,1.738,1.58,1.588,612655
CEV,20200623,8.3,8.3,8.3,8.3,351
CIE,20200623,16,16.16,15.74,15.96,377578
CLNX,20200623,53.98,54.08,52.8,53.82,580819
CLR,20200623,1.53,1.53,1.47,1.47,8208
COL,20200623,8.15,8.205,8.005,8.09,480744
COM,20200623,0.312,0.312,0.312,0.312,2000
DIA,20200623,0.115,0.1182,0.111,0.116,11577844
DOM,20200623,3.145,3.22,3.09,3.1,198524
EAT,20200623,5.83,5.97,5.5,5.92,3415
EBRO,20200623,18.34,18.7,18.34,18.62,71858
ECR,20200623,1.836,1.918,1.836,1.854,90918
EDR,20200623,2.835,2.85,2.765,2.815,137197
EKT,20200623,7.77,8.26,7.77,8.16,64732
ELE,20200623,22.65,23.02,22.57,22.9,1258581
ELZ,20200623,0.91,0.99,0.89,0.98,60725
ENC,20200623,2.913,2.941,2.867,2.881,1026899
ENG,20200623,21.89,22.17,21.75,21.95,639967
ENO,20200623,9.84,9.9,9.4,9.58,18460
EZE,20200623,0.3475,0.36,0.34,0.352,1962163
FACE,20200623,5.5,5.54,5.26,5.4,31859
FAE,20200623,3.855,4,3.855,3.97,617018
FCC,20200623,8.34,8.61,8.31,8.46,48095
FDR,20200623,11.6,12.06,11.28,11.82,28276
FER,20200623,25.33,25.5,24.81,25.12,1148729
GALQ,20200623,1.135,1.135,1.13,1.13,2548
GAM,20200623,15.2,15.45,14.895,15.205,1207025
GAS,20200623,16.69,17.12,16.605,16.93,977692
GCO,20200623,20.7,21.05,20.25,20.55,83688
GEST,20200623,2.368,2.416,2.348,2.402,1073628
GIGA,20200623,6.3,6.5,6.3,6.5,2988
GRE,20200623,14.25,14.6,14.15,14.2,40761
GRF,20200623,28.5,28.65,27.98,28.6,917823
GRF.P,20200623,17.9,17.9,17.54,17.64,131859
GRI,20200623,1.07,1.12,1.07,1.12,7531
GRN,20200623,11.75,12,11.6,11.9,13207
GSJ,20200623,4.665,4.675,4.55,4.675,33744
HLZ,20200623,7,7.3,6.82,7.03,45113
HOME,20200623,8.57,8.85,8.57,8.66,48575
IAG,20200623,2.892,2.94,2.811,2.813,10947303
IBE,20200623,10.19,10.315,10.145,10.285,8821141
IBG,20200623,19.4,19.8,19.4,19.9,312
IDR,20200623,7.145,7.19,6.92,6.99,1436851
ISUR,20200623,7.26,7.26,6.88,7,3692
ITX,20200623,24.8,24.97,24.43,24.5,3461856
IZER,20200623,5.36,5.6,5.22,5.48,17367
LBK,20200623,0.1572,0.1642,0.157,0.1596,3817695
LGT,20200623,10.85,10.9,10.85,10.9,769
LLN,20200623,3.82,3.86,3.62,3.68,112350
LOG,20200623,16.88,17,16.8,16.8,148439
LRE,20200623,4.74,4.88,4.68,4.72,114109
MAKS,20200623,5.8,5.8,5.8,5.8,400
MAP,20200623,1.682,1.695,1.633,1.65,8720085
MAS,20200623,22.86,22.96,22.76,22.76,893706
MCM,20200623,13.5,13.5,13.28,13.42,14685
MDF,20200623,0.608,0.63,0.588,0.606,1299623
MEL,20200623,4.224,4.24,4.084,4.136,1418633
MONI,20200623,0.166,0.166,0.166,0.166,90180
MRL,20200623,7.84,7.9,7.66,7.715,985917
MTB,20200623,1.53,1.53,1.45,1.47,13561
MTS,20200623,9.533,9.858,9.437,9.731,1185548
MVC,20200623,6.38,6.7,6.28,6.38,20811
NBI,20200623,3.7,3.7,3.7,3.66,218
NEA,20200623,4.06,4.19,4.05,4.19,6733
NHH,20200623,3.645,3.72,3.56,3.56,81382
NTH,20200623,1.68,1.745,1.595,1.68,23461
NTX,20200623,1.78,1.78,1.78,1.78,950
NXT,20200623,0.56,0.576,0.55,0.576,155552
NYE,20200623,0.0065,0.0068,0.0064,0.0065,20552500
OHL,20200623,0.7,0.714,0.695,0.705,805954
ORY,20200623,3.155,3.225,3.08,3.185,463570
PB,20200623,4948.85,5046.31,4962.6,5019.62,5019
PHM,20200623,7.65,7.72,7.425,7.515,2009508
PRM,20200623,9.32,9.52,9.32,9.32,669
PRO,20200623,9.6,9.6,9.6,9.6,648
PRS,20200623,0.548,0.55,0.522,0.541,382618
PSG,20200623,2.186,2.232,2.124,2.144,849949
PSI,20200623,4414.29,4468.19,4425.31,4448.73,4448
PVA,20200623,0.448,0.4595,0.441,0.443,123113
QBT,20200623,0.424,0.4275,0.413,0.424,580965
R4,20200623,5.78,5.78,5.78,5.84,56
RDM,20200623,0.696,0.696,0.693,0.693,5614
REE,20200623,17.48,17.545,17.3,17.355,1511791
REN,20200623,1.915,1.915,1.85,1.85,6619
REP,20200623,8.22,8.386,8.114,8.3,6467164
REP.D,20200623,0.4504,0.4657,0.4504,0.4608,12110679
RIO,20200623,3.1,3.2,3.1,3.1,4549
RJF,20200623,3.16,3.45,3.16,3.37,486917
RLIA,20200623,0.726,0.73,0.704,0.704,31676
ROVI,20200623,24.8,24.8,24.2,24.5,21410
SAB,20200623,0.3267,0.339,0.321,0.333,72353841
SAN,20200623,2.159,2.272,2.1385,2.2345,65092875
SCYR,20200623,1.884,1.926,1.85,1.889,1586385
SLR,20200623,10.48,11.64,10.45,11.16,1918479
SPK,20200623,14.5,14.9,14.3,14.75,20991
SPS,20200623,0.368,0.386,0.362,0.365,24865
TEF,20200623,4.31,4.38,4.243,4.296,14828308
TEF.D,20200623,0.177,0.1826,0.1765,0.177,42131589
TL5,20200623,3.11,3.302,3.11,3.204,625982
TLGO,20200623,4.325,4.325,4.24,4.3,85791
TRE,20200623,14.4,15.27,14.4,14.81,189769
TRG,20200623,0.139,0.1434,0.136,0.1402,194922
TUB,20200623,1.41,1.486,1.41,1.424,171204
UBS,20200623,0.0072,0.0074,0.0072,0.0073,7924700
UNI,20200623,0.504,0.509,0.495,0.496,2376677
VER,20200623,0.0033,0.0033,0.0031,0.0032,89143000
VID,20200623,88,88.3,87.2,87.3,2318
VIS,20200623,59.6,59.6,57.9,59.1,102060
VOC,20200623,0.75,0.76,0.736,0.736,52317
YAC1,20200623,1.13,1.13,1.13,1.13,2000
YAPS,20200623,32,32,32,33.6,32
YATO,20200623,10.1,10.1,10.1,10.1,497
YCOR,20200623,1.79,1.79,1.79,1.79,1034
YEIS,20200623,7.1,7.1,7.05,7.05,3059
YEPS,20200623,20.6,20.6,20.6,20.6,200
YGMP,20200623,61.5,61.5,61.5,61,32
YMHRE,20200623,4.86,4.86,4.86,4.86,1029
YORE,20200623,0.89,0.89,0.89,0.89,5619
YVIT,20200623,12.5,12.5,12.5,12.5,400
ZOT,20200623,6.21,6.23,6.11,6.2,229423