A3M,20200709,2.466,2.532,2.386,2.47,588165
ABG,20200709,0.0097,0.01,0.0092,0.0093,2841079
ABGB,20200709,0.0038,0.0038,0.0036,0.0037,50058800
ACS,20200709,23.34,23.47,22.78,22.78,881352
ACX,20200709,7.328,7.344,7.142,7.174,532851
ADL,20200709,0.94,0.96,0.902,0.91,21622
ADNOIB,20200709,1678,1678,1678,1678,34
ADX,20200709,1.744,1.75,1.656,1.656,1580900
ADZ,20200709,4.75,5,4.74,5,2889
AEDAS,20200709,17.78,17.78,16.96,17.18,3615
AENA,20200709,122,122.2,119.6,120,122438
AGIL,20200709,3.96,3.96,3.8,3.8,3000
AI,20200709,0.0534,0.0647,0.0532,0.0599,7720829
AIR,20200709,66.36,66.61,63.5,63.55,12538
ALB,20200709,36,36,35.4,35.65,6355
ALC,20200709,18,18.4,18,18.4,677
ALM,20200709,11.59,11.68,11.42,11.45,339618
ALNT,20200709,10.9,11,10.85,10.9,203
AMP,20200709,0.163,0.163,0.1582,0.161,1412751
AMS,20200709,47.84,47.91,44.91,45.07,977620
ANA,20200709,92.95,94.4,91.75,92.25,143821
APAM,20200709,25.75,25.75,24.86,25.25,714
APPS,20200709,6.83,6.915,6.61,6.625,276693
ARM,20200709,8.9,8.9,8.88,8.9,574
ATRY,20200709,7,7.4,7,7.16,61977
AZK,20200709,5.5,5.5,5.04,5.04,11191
BAIN,20200709,2.68,2.68,2.68,2.74,175
BBVA,20200709,3.149,3.165,3.06,3.075,13087118
BDL,20200709,97,97,96,100,32
BIO,20200709,1,1.026,0.988,0.988,98308
BKIA,20200709,1.0375,1.054,1.016,1.018,6019425
BKT,20200709,4.24,4.25,4.121,4.128,2306651
BKY,20200709,0.2995,0.2995,0.28,0.282,7659733
BME,20200709,32.98,32.98,32.94,32.98,33953
CABK,20200709,1.99,2.008,1.948,1.9515,8161925
CAF,20200709,33,33,31.85,32.1,28421
CASH,20200709,0.785,0.787,0.765,0.765,1464543
CBAV,20200709,9.45,9.7,9.45,9.55,229
CCEP,20200709,34.45,34.75,33.25,33.35,6990
CDR,20200709,1.548,1.64,1.47,1.496,397905
CEV,20200709,7.45,7.45,7.45,7.85,150
CIE,20200709,15.3,15.48,15.02,15.05,321708
CLNX,20200709,57,57.7,56.3,56.66,735416
COL,20200709,7.92,7.92,7.72,7.745,696929
COM,20200709,0.346,0.38,0.332,0.376,239012
DIA,20200709,0.1095,0.1121,0.108,0.109,4614759
DOM,20200709,2.94,2.965,2.815,2.83,121593
EAT,20200709,5.19,5.19,4.805,4.98,1793
EBRO,20200709,18.48,18.48,18.24,18.38,22764
ECR,20200709,1.74,1.746,1.63,1.666,156758
EDR,20200709,2.305,2.395,2.21,2.28,178796
EKT,20200709,7.88,8.04,7.83,7.89,129616
ELE,20200709,23.65,23.68,23.28,23.41,967877
ELZ,20200709,0.895,0.915,0.86,0.87,23899
ENC,20200709,2.836,2.84,2.745,2.758,1117571
ENG,20200709,21.14,21.14,20.75,20.85,902936
ENO,20200709,9.1,9.24,8.92,8.92,3101
EZE,20200709,0.345,0.3635,0.332,0.3405,2715122
FACE,20200709,5,5.14,4.9,5.1,58999
FAE,20200709,3.57,3.6,3.525,3.53,290248
FCC,20200709,8.49,8.49,8.25,8.31,26112
FDR,20200709,12.86,12.86,12.1,12.22,56523
FER,20200709,23.58,23.6,23.1,23.12,1049298
GALQ,20200709,1.1,1.15,1.1,1.1,1972
GAM,20200709,16.615,17.525,16.56,17.125,2270422
GAS,20200709,16.925,16.955,16.62,16.64,649911
GCO,20200709,20.1,20.3,19.84,20,71708
GEST,20200709,2.224,2.26,2.162,2.18,837856
GIGA,20200709,6.3,6.3,5.95,6.2,5542
GRE,20200709,15,15,14.5,14.5,8824
GRF,20200709,26.72,26.73,26.22,26.47,522169
GRF.P,20200709,16.56,16.68,16.38,16.46,207372
GRI,20200709,1.18,1.2,1.18,1.2,2205
GRN,20200709,12.9,13,12.6,12.95,2428
GSJ,20200709,4.74,4.74,4.475,4.67,34111
HLZ,20200709,6.62,6.84,6.62,6.7,24965
HOME,20200709,9.58,9.98,9.58,9.7,12008
IAG,20200709,2.389,2.41,2.304,2.325,9462784
IBE,20200709,10.695,10.76,10.56,10.6,9339530
IBE.D,20200709,0.24,0.244,0.2399,0.2406,48399518
IBG,20200709,19.1,19.1,18.6,18.85,1033
IDR,20200709,7.135,7.175,6.91,6.92,603223
ISUR,20200709,6.96,6.96,6.82,6.98,498
ITX,20200709,23.51,23.76,23.05,23.18,2098342
IZER,20200709,5.74,5.74,5.5,5.58,5807
KOM,20200709,2.66,2.66,2.66,2.66,1000
LBK,20200709,0.1618,0.1618,0.1568,0.1572,2188468
LGT,20200709,11,11,11,11,3508
LLN,20200709,4.14,4.14,3.78,3.78,140877
LOG,20200709,16.2,16.34,15.94,15.98,110548
LRE,20200709,4.76,4.76,4.6,4.73,136630
MAKS,20200709,5.9,5.9,5.9,5.9,1150
MAP,20200709,1.587,1.605,1.563,1.571,4301705
MAS,20200709,22.7,22.76,22.7,22.72,404674
MCM,20200709,12.48,12.5,11.78,12.06,35882
MDF,20200709,0.612,0.677,0.57,0.57,10423878
MED,20200709,0.88,0.88,0.88,0.88,400
MEL,20200709,3.836,3.882,3.676,3.688,1515745
MONI,20200709,0.214,0.214,0.214,0.214,13800
MRL,20200709,7.515,7.535,7.25,7.27,962572
MTB,20200709,1.53,1.53,1.53,1.53,2500
MTS,20200709,10.1,10.1,9.57,9.586,835467
MVC,20200709,6.16,6.26,6.06,6.12,44480
NBI,20200709,3.76,3.76,3.76,3.76,244
NEA,20200709,3.99,3.99,3.77,3.85,5601
NHH,20200709,3.37,3.37,3.205,3.205,44502
NTH,20200709,1.72,1.72,1.62,1.655,8342
NTX,20200709,1.74,1.74,1.73,1.73,60271
NXT,20200709,0.56,0.56,0.55,0.55,7592
NYE,20200709,0.0031,0.0031,0.0028,0.0031,43773400
OHL,20200709,0.638,0.638,0.591,0.604,2064684
OLE,20200709,0.285,0.3145,0.2625,0.28,46518356
ORY,20200709,3.065,3.115,2.965,2.97,502138
PHM,20200709,9.8,9.92,9.335,9.61,3266360
PRM,20200709,9.64,9.8,9.6,9.6,786
PRO,20200709,10.6,10.6,10.6,10.6,1100
PRS,20200709,0.47,0.4705,0.453,0.457,162251
PSG,20200709,2.26,2.26,2.134,2.134,436293
PSI,20200709,4476.39,4490.19,4436.69,4439.69,4439
PVA,20200709,0.4045,0.414,0.394,0.394,63447
QBT,20200709,0.3855,0.389,0.375,0.3795,606460
R4,20200709,6.04,6.04,5.82,5.9,3045
RDM,20200709,0.726,0.739,0.721,0.738,76231
REE,20200709,16.96,17.14,16.865,16.9,1589247
REN,20200709,1.615,1.615,1.51,1.55,45281
REP,20200709,7.788,7.84,7.51,7.532,6409078
RIO,20200709,3.1,3.1,3.1,3.02,25
RJF,20200709,3.5,3.55,3.38,3.4,98603
RLIA,20200709,0.69,0.7,0.682,0.686,9657
ROVI,20200709,25.8,28,25.4,27.5,168894
SAB,20200709,0.3237,0.324,0.3101,0.3117,40438047
SAN,20200709,2.236,2.245,2.173,2.1745,34989137
SCYR,20200709,1.9,1.9,1.811,1.815,1452073
SLR,20200709,12.44,12.5,11.91,12.28,571876
SPK,20200709,15.5,15.6,14.7,14.85,14600
SPS,20200709,0.366,0.392,0.366,0.389,25555
TEF,20200709,4.03,4.037,3.909,3.95,21642029
TL5,20200709,3.25,3.318,3.186,3.194,390360
TLGO,20200709,4.22,4.22,4.085,4.1,102087
TRE,20200709,13.92,13.92,13.12,13.28,205823
TRG,20200709,0.1278,0.134,0.1278,0.1278,221327
TUB,20200709,1.286,1.31,1.26,1.298,243779
UBS,20200709,0.0067,0.0068,0.0064,0.0066,6656400
UNI,20200709,0.4994,0.4994,0.4746,0.4758,1180922
VER,20200709,0.0033,0.0034,0.0033,0.0034,14700200
VID,20200709,87.6,87.7,85.1,86.6,7316
VIS,20200709,58.5,59.1,58.15,58.45,66957
VOC,20200709,0.74,0.74,0.708,0.708,22931
YEPS,20200709,18.9,18.9,18.9,19.4,181
YMHRE,20200709,4.9,4.9,4.9,4.9,4396
YNUM,20200709,2.1,2.1,2.1,2.1,250
ZOT,20200709,6.06,6.11,5.99,6.02,147752