A3M,20200702,2.368,2.412,2.332,2.344,267771
ABG,20200702,0.0088,0.0095,0.0086,0.0093,9857506
ABGB,20200702,0.0032,0.0034,0.0031,0.0033,144105400
ACS,20200702,22.65,23.62,22.58,23.49,1408707
ACS.D,20200702,1.41,1.5,1.41,1.5,1463233
ACX,20200702,7.202,7.382,7.132,7.286,726742
ADL,20200702,1.08,1.09,1.07,1.07,5450
ADNOIB,20200702,1710,1710,1710,1710,34
ADX,20200702,1.736,1.746,1.68,1.714,1159866
ADZ,20200702,4.85,4.98,4.85,4.98,507
AEDAS,20200702,15.94,17.42,15.94,17.3,27515
AENA,20200702,121.8,126.6,121.8,124.6,201635
AGIL,20200702,3.9,4,3.76,4,15162
AI,20200702,0.06,0.0611,0.0576,0.0583,2327561
AIR,20200702,65,67.7,64.2,66.5,32621
ALB,20200702,35.9,36.35,35.7,36.2,5725
ALC,20200702,17,17,17,17,250
ALM,20200702,11.63,11.94,11.56,11.92,426772
ALNT,20200702,10.9,10.9,10.75,10.8,1618
AMP,20200702,0.1648,0.1648,0.1596,0.1624,1176366
AMS,20200702,47.84,49.69,47.61,49.5,1256311
ANA,20200702,87.75,93.05,87.35,91.9,206943
APAM,20200702,25,25.49,24.08,25.2,521
APPS,20200702,7.005,7.275,7.005,7.185,398628
ARM,20200702,8.72,8.92,8.72,8.74,6100
ATRY,20200702,6.76,6.84,6.76,6.84,5852
AZK,20200702,5.44,5.44,5.12,5.12,2437
BBVA,20200702,3.054,3.258,3.045,3.227,28474520
BDL,20200702,100,100,100,100,22
BIO,20200702,1.01,1.034,0.991,1.02,195012
BKIA,20200702,0.97,1.0345,0.97,1.0345,13602842
BKT,20200702,4.22,4.328,4.151,4.249,7279309
BKY,20200702,0.2955,0.305,0.2815,0.288,11579383
BME,20200702,32.94,32.94,32.92,32.94,35729
CABK,20200702,1.9135,2.005,1.911,1.9905,15332723
CAF,20200702,32.4,32.85,32.15,32.55,17727
CASH,20200702,0.785,0.807,0.771,0.799,362060
CBAV,20200702,9.55,9.7,9.5,9.5,2199
CCEP,20200702,33.2,34.05,33.2,34,2615
CDR,20200702,1.512,1.576,1.39,1.5,534431
CIE,20200702,15.13,15.54,15.03,15.31,393522
CLNX,20200702,54.66,55.44,54.06,55.44,567249
CLR,20200702,1.67,1.68,1.67,1.68,2000
COL,20200702,8.08,8.345,8.08,8.23,565573
COM,20200702,0.324,0.35,0.314,0.336,119344
DIA,20200702,0.1119,0.1157,0.1111,0.1131,6507080
DOM,20200702,2.88,2.98,2.815,2.87,115231
EAT,20200702,5.1,5.48,5.1,5.25,3276
EBRO,20200702,18.6,18.6,18.3,18.54,45845
ECR,20200702,1.8,1.842,1.78,1.81,84771
EDR,20200702,2.385,2.6,2.385,2.535,136483
EKT,20200702,8.33,8.33,8,8.05,84580
ELE,20200702,22.69,23.35,22.6,23.35,1611741
ELZ,20200702,0.87,0.91,0.87,0.9,37955
ENC,20200702,2.893,2.942,2.851,2.912,1331531
ENG,20200702,22.1,22.54,22.01,22.47,1953868
ENO,20200702,9.44,9.6,9.44,9.46,2639
EZE,20200702,0.339,0.345,0.33,0.341,764792
FACE,20200702,5.18,5.28,5.12,5.18,15335
FAE,20200702,3.61,3.705,3.59,3.655,475249
FCC,20200702,8.35,8.65,8.35,8.63,41111
FDR,20200702,12,12.4,12,12.3,45722
FER,20200702,23.68,24.53,23.61,24.2,1342873
GALQ,20200702,1.09,1.13,1.09,1.13,4220
GAM,20200702,15.65,16.2,15.6,16.2,1474697
GAS,20200702,16.635,17.135,16.635,17.105,1808660
GCO,20200702,20.45,20.95,20.3,20.75,32049
GEST,20200702,2.29,2.372,2.282,2.324,907398
GIGA,20200702,5.95,6.25,5.9,6.25,4901
GRE,20200702,14.95,15,14.75,14.95,11636
GRF,20200702,27.22,27.64,27,27.54,727964
GRF.P,20200702,16.42,16.86,16.26,16.86,137375
GRI,20200702,1.16,1.16,1.16,1.16,250
GRN,20200702,12.6,12.85,12.55,12.7,3337
GSJ,20200702,4.705,4.98,4.705,4.77,33983
HLZ,20200702,6.77,6.81,6.77,6.8,4940
HOME,20200702,9.09,9.25,9.09,9.12,27586
IAG,20200702,2.5,2.62,2.471,2.564,14472813
IBE,20200702,10.405,10.735,10.405,10.72,13358153
IBG,20200702,19.55,19.7,19.15,19.5,867
IDR,20200702,7.09,7.13,7.05,7.13,1359782
ISUR,20200702,7.08,7.38,6.84,7.3,4322
ITX,20200702,23.65,24.59,23.54,24.33,3081790
IZER,20200702,5.6,5.6,5.34,5.6,20647
KOM,20200702,2.6,2.6,2.6,2.6,3400
LBK,20200702,0.154,0.159,0.1492,0.156,5653692
LGT,20200702,11,11.4,11,11.4,2003
LLN,20200702,3.64,3.64,3.5,3.56,87398
LOG,20200702,16.44,16.82,16.42,16.42,95871
LRE,20200702,4.63,4.83,4.63,4.8,24751
MAKS,20200702,5.8,5.8,5.8,5.8,1060
MAP,20200702,1.57,1.642,1.569,1.631,6265442
MAS,20200702,22.74,22.8,22.68,22.74,926888
MCM,20200702,13,13.06,12.88,12.9,29664
MDF,20200702,0.492,0.51,0.4755,0.488,1586530
MED,20200702,0.92,0.92,0.92,0.92,10590
MEL,20200702,3.768,4.184,3.754,4.056,2730899
MONI,20200702,0.198,0.2,0.198,0.2,50000
MRL,20200702,7.535,7.85,7.535,7.68,1306532
MTB,20200702,1.51,1.51,1.51,1.51,1000
MTS,20200702,9.464,9.992,9.406,9.815,1291558
MVC,20200702,5.88,6.4,5.88,6.4,11286
NBI,20200702,3.86,3.86,3.86,3.86,4577
NEA,20200702,4.19,4.19,3.96,3.98,4469
NHH,20200702,3.38,3.66,3.375,3.525,88804
NTH,20200702,1.585,1.62,1.585,1.62,3653
NTX,20200702,1.71,1.71,1.71,1.71,2925
NXT,20200702,0.552,0.588,0.552,0.588,60448
NYE,20200702,0.0037,0.0037,0.0032,0.0032,63151600
OHL,20200702,0.64,0.652,0.6285,0.641,1157379
OLE,20200702,0.18,0.205,0.1786,0.195,23857746
ORY,20200702,2.655,2.815,2.605,2.815,668047
PHM,20200702,8.1,8.185,7.89,8.09,4169137
PRM,20200702,9.5,9.72,9.5,9.52,1592
PRO,20200702,10.1,10.2,10.1,10.2,2001
PRS,20200702,0.494,0.524,0.494,0.501,308095
PSG,20200702,2.14,2.212,2.062,2.152,590185
PSI,20200702,4351.12,4439.37,4372.99,4415.96,4415
PVA,20200702,0.4205,0.4205,0.4005,0.4065,48358
QBT,20200702,0.374,0.3865,0.37,0.384,842744
R4,20200702,5.9,5.9,5.86,5.9,450
RDM,20200702,0.711,0.725,0.711,0.725,9056
REE,20200702,16.85,17.065,16.745,17.025,2519974
REN,20200702,1.74,1.76,1.695,1.76,32551
REP,20200702,7.956,8.11,7.926,8.036,6019880
REP.D,20200702,0.439,0.45,0.439,0.4472,5299554
RIO,20200702,3.14,3.14,3.14,3.16,17
RJF,20200702,3.33,3.45,3.3,3.35,69964
RLIA,20200702,0.7,0.7,0.68,0.684,46952
ROVI,20200702,24.3,25.2,24.3,25.2,19609
SAB,20200702,0.317,0.3325,0.313,0.3287,77979054
SAN,20200702,2.183,2.325,2.1635,2.2855,80640039
SCYR,20200702,1.853,1.937,1.835,1.917,2225067
SLR,20200702,11.64,12.15,11.62,12.15,945025
SPK,20200702,15.6,15.65,15.35,15.5,10434
SPS,20200702,0.352,0.357,0.352,0.353,6332
TEF,20200702,4.253,4.341,4.19,4.27,17504007
TL5,20200702,3.202,3.4,3.202,3.326,548066
TLGO,20200702,4.2,4.305,4.2,4.285,110085
TRE,20200702,13.4,13.89,13.36,13.8,143462
TRG,20200702,0.13,0.1324,0.1298,0.1324,143624
TUB,20200702,1.28,1.314,1.272,1.314,159040
UBS,20200702,0.0068,0.0071,0.0068,0.007,6299400
UNI,20200702,0.46,0.479,0.455,0.468,4347542
VER,20200702,0.0033,0.0034,0.0031,0.0034,163248000
VID,20200702,84.2,89.5,84.2,86.4,8053
VIS,20200702,58.4,59.3,57.8,59.1,92587
VOC,20200702,0.742,0.758,0.738,0.744,55668
YAC1,20200702,1.13,1.13,1.13,1.13,650
YDOM,20200702,2.02,2.04,2.02,2.04,2800
YEIS,20200702,7,7,7,7,1429
YEPS,20200702,19.6,19.6,19.6,19.6,200
YHSP,20200702,5.7,5.7,5.7,5.7,884
YORE,20200702,0.91,0.91,0.91,0.91,2160
YVBA,20200702,13.4,13.4,13.3,13.3,750
YVIT,20200702,12.2,12.2,12.2,12.2,810
ZOT,20200702,6.06,6.25,6.06,6.2,159636