A3M,20200707,2.43,2.492,2.404,2.452,275161
ABG,20200707,0.01,0.01,0.0095,0.0096,3642786
ABGB,20200707,0.0039,0.004,0.0037,0.0039,139038600
ACS,20200707,23.88,23.89,23.28,23.4,1363411
ACS.D,20200707,1.4895,1.4895,1.451,1.451,1693518
ACX,20200707,7.302,7.448,7.302,7.426,659978
ADL,20200707,1.03,1.06,1,1,34211
ADNOIB,20200707,1716,1716,1716,1716,36
ADX,20200707,1.642,1.674,1.614,1.656,708532
ADZ,20200707,4.78,4.98,4.75,4.8,1605
AEDAS,20200707,17.28,17.6,17.2,17.3,4175
AENA,20200707,125.5,125.7,122.9,124.4,150835
AGIL,20200707,4,4.02,3.84,3.98,5645
AI,20200707,0.054,0.0554,0.0525,0.0548,2328438
AIR,20200707,67.51,68.06,66.7,67.23,19315
ALB,20200707,37.15,37.15,36.2,36.45,14122
ALC,20200707,17.7,17.7,17.7,17.7,579
ALM,20200707,11.62,11.71,11.44,11.71,436187
ALNT,20200707,10.9,10.9,10.9,10.9,1150
AMP,20200707,0.1636,0.165,0.1598,0.1636,1403194
AMS,20200707,48.33,48.64,47.7,48.55,921734
ANA,20200707,91.2,92.2,91.05,91.6,77285
APAM,20200707,25.37,25.53,24.71,25.2,142
APPS,20200707,7.075,7.09,6.955,7.05,468404
ARM,20200707,8.72,8.9,8.7,8.8,4742
ATRY,20200707,6.9,7,6.8,7,23393
AZK,20200707,5.2,5.2,5.14,5.16,1305
BBVA,20200707,3.263,3.283,3.207,3.226,12419877
BDL,20200707,102,102,102,100,20
BIO,20200707,1.008,1.03,1.008,1.028,120968
BKIA,20200707,1.054,1.0695,1.0425,1.046,5005307
BKT,20200707,4.346,4.408,4.285,4.323,2553937
BKY,20200707,0.2905,0.303,0.274,0.279,6792225
BME,20200707,32.94,32.96,32.94,32.94,4718
CABK,20200707,2.04,2.06,2.015,2.015,10987051
CAF,20200707,32.95,33.2,32.5,32.95,30308
CASH,20200707,0.797,0.809,0.786,0.791,521551
CBAV,20200707,9.6,9.7,9.45,9.55,3431
CCEP,20200707,34,34.65,34,34.55,5120
CDR,20200707,1.602,1.602,1.5,1.5,109392
CEV,20200707,7.6,7.6,7.4,7.4,2000
CIE,20200707,15.74,15.99,15.64,15.85,299817
CLNX,20200707,55,56.38,54.86,55.84,1458272
CLR,20200707,1.65,1.65,1.65,1.6,10
COL,20200707,8.39,8.425,8.04,8.11,614184
COM,20200707,0.37,0.394,0.344,0.392,93486
DIA,20200707,0.1111,0.1124,0.1107,0.112,2219255
DOM,20200707,2.86,2.98,2.86,2.92,41393
EAT,20200707,5.17,5.28,5.15,5.17,5558
EBRO,20200707,18.32,18.54,18.3,18.36,42326
ECR,20200707,1.804,1.81,1.76,1.77,77958
EDR,20200707,2.45,2.45,2.375,2.44,112447
EEP,20200707,0.45,0.45,0.45,0.45,1023
EKT,20200707,8.24,8.31,8.03,8.09,52120
ELE,20200707,23.32,23.62,23.06,23.51,1184636
ELZ,20200707,0.85,0.92,0.81,0.915,134647
ENC,20200707,2.902,2.919,2.807,2.815,1349292
ENG,20200707,21.81,21.88,21.06,21.08,1540546
ENO,20200707,9.62,9.62,9.16,9.18,2787
EZE,20200707,0.344,0.345,0.326,0.3305,694423
FACE,20200707,5.08,5.1,4.92,5,32691
FAE,20200707,3.735,3.735,3.655,3.665,206231
FCC,20200707,8.6,8.7,8.54,8.69,29023
FDR,20200707,12.88,12.88,12.48,12.6,58205
FER,20200707,24.03,24.17,23.88,24.08,849450
GALQ,20200707,1.06,1.17,1.06,1.145,28796
GAM,20200707,16.19,16.685,16.17,16.525,1325509
GAS,20200707,16.935,17.12,16.795,17,1061551
GCO,20200707,20.9,21,20.5,20.7,34939
GEST,20200707,2.328,2.33,2.274,2.31,501523
GIGA,20200707,6.3,6.3,6,6.05,4340
GRE,20200707,15.2,15.2,14.65,14.95,8839
GRF,20200707,27.09,27.35,26.51,26.92,881662
GRF.P,20200707,16.72,16.94,16.52,16.9,196095
GRI,20200707,1.16,1.16,1.16,1.16,251
GRN,20200707,12.85,12.85,12.7,12.7,779
GSJ,20200707,4.63,4.76,4.605,4.735,18311
HLZ,20200707,6.8,6.8,6.62,6.74,7670
HOME,20200707,9.32,9.57,9.32,9.57,19900
IAG,20200707,2.5,2.53,2.447,2.464,8694651
IBE,20200707,10.81,10.905,10.765,10.835,11905065
IBG,20200707,19.15,19.15,19.15,19.35,330
IDR,20200707,7.235,7.245,7.085,7.2,804161
ISUR,20200707,7.3,7.3,6.82,6.9,3325
ITX,20200707,24.2,24.26,23.84,23.85,2565724
IZER,20200707,5.78,5.78,5.6,5.7,6834
KOM,20200707,2.54,2.54,2.54,2.64,91
LBK,20200707,0.16,0.1658,0.1572,0.1618,3736103
LGT,20200707,11.4,11.4,11,11,3554
LLN,20200707,3.58,4.2,3.52,4.2,251557
LOG,20200707,16.6,16.7,16.5,16.64,60251
LRE,20200707,4.92,4.92,4.78,4.84,111796
MAKS,20200707,5.85,5.85,5.85,5.85,474
MAP,20200707,1.62,1.644,1.613,1.628,3827982
MAS,20200707,22.66,22.82,22.62,22.82,758420
MCM,20200707,12.64,12.7,12.46,12.5,18243
MDF,20200707,0.4945,0.4945,0.478,0.49,570820
MED,20200707,0.965,0.965,0.96,0.96,6226
MEL,20200707,3.936,3.99,3.892,3.912,1658489
MONI,20200707,0.21,0.21,0.2,0.2,81994
MRL,20200707,7.7,7.7,7.48,7.505,880245
MTB,20200707,1.41,1.57,1.41,1.54,173137
MTS,20200707,10.054,10.22,9.929,10.172,620664
MVC,20200707,6.4,6.4,6.09,6.25,12491
NBI,20200707,3.76,3.76,3.76,3.76,304
NEA,20200707,3.95,4.1,3.95,4.1,5757
NHH,20200707,3.52,3.52,3.41,3.41,23302
NTH,20200707,1.585,1.74,1.575,1.74,59306
NTX,20200707,1.73,1.73,1.73,1.73,1882
NXT,20200707,0.578,0.578,0.578,0.578,9452
NYE,20200707,0.0031,0.0033,0.0029,0.0032,48187000
OHL,20200707,0.63,0.63,0.612,0.612,657136
OLE,20200707,0.23,0.243,0.211,0.241,24293157
ORY,20200707,3.24,3.245,3.12,3.175,272334
PANG,20200707,1.49,1.49,1.49,1.49,200
PHM,20200707,9.41,9.93,9.32,9.825,4008177
PRM,20200707,9.94,9.94,9.4,9.7,7916
PRO,20200707,10.6,10.6,10.6,10.6,9677
PRS,20200707,0.489,0.49,0.477,0.4865,260502
PSG,20200707,2.21,2.284,2.16,2.26,532486
PSI,20200707,4407.37,4456.22,4371.76,4448.8,4448
PVA,20200707,0.396,0.4,0.3915,0.392,69097
QBT,20200707,0.3705,0.3705,0.361,0.365,475349
R4,20200707,6.1,6.1,6.1,6.1,800
RDM,20200707,0.733,0.737,0.705,0.737,32592
REE,20200707,17.11,17.235,16.8,16.93,1574849
REN,20200707,1.71,1.74,1.67,1.67,52151
REP,20200707,7.94,7.972,7.83,7.87,6257828
RIO,20200707,3.04,3.14,3.04,3.14,3300
RJF,20200707,3.45,3.45,3.34,3.44,36457
RLIA,20200707,0.708,0.71,0.686,0.706,5622
ROVI,20200707,25.8,25.8,25.1,25.2,16439
SAB,20200707,0.3293,0.3359,0.323,0.3302,40343163
SAN,20200707,2.31,2.323,2.2675,2.2675,44304388
SCYR,20200707,1.914,1.915,1.88,1.896,1136135
SLR,20200707,12.3,12.45,12.15,12.45,534826
SPK,20200707,15.3,15.4,15.15,15.15,3962
SPS,20200707,0.35,0.386,0.35,0.386,21484
TEF,20200707,4.169,4.174,4.056,4.075,21903068
TL5,20200707,3.284,3.34,3.278,3.31,254724
TLGO,20200707,4.25,4.35,4.25,4.28,32894
TRE,20200707,14,14.33,13.72,13.96,173112
TRG,20200707,0.132,0.132,0.1254,0.127,181661
TUB,20200707,1.322,1.346,1.284,1.346,141329
UBS,20200707,0.0069,0.007,0.0068,0.007,8115400
UNI,20200707,0.504,0.5085,0.492,0.4936,1754781
VER,20200707,0.0033,0.0034,0.0033,0.0034,39231600
VID,20200707,85,87.2,85,86.9,4448
VIS,20200707,58.8,59.3,58.3,58.3,111900
VOC,20200707,0.732,0.744,0.732,0.736,2573
YABA,20200707,1.11,1.11,1.11,1.11,262
YALB,20200707,4.36,4.36,4.36,4.36,973
YDOM,20200707,2.1,2.1,2.1,2.1,500
YEPS,20200707,19.4,19.4,19.4,19.4,200
YMHRE,20200707,4.9,4.9,4.9,4.9,20204
YNUM,20200707,2.08,2.08,2.08,2.08,200
YORE,20200707,0.865,0.865,0.865,0.865,1000
YVIT,20200707,12.1,12.1,12.1,12.1,414
ZOT,20200707,6.18,6.18,6.1,6.12,159331