A3M,20200710,2.5,2.524,2.46,2.494,382757
ABG,20200710,0.0093,0.0097,0.009,0.009,3201533
ABGB,20200710,0.0036,0.0037,0.0035,0.0037,52269600
ACS,20200710,22.66,23.95,22.62,23.79,1115776
ACX,20200710,7.12,7.294,7.084,7.246,622428
ADL,20200710,0.92,0.92,0.9,0.92,11510
ADNOIB,20200710,1692,1692,1692,1692,34
ADX,20200710,1.65,1.746,1.65,1.722,1135275
ADZ,20200710,5,5,4.72,4.78,9301
AEDAS,20200710,17.38,18.26,17.38,18.26,1682
AENA,20200710,119.5,120.4,118.3,120,141269
AGIL,20200710,3.82,3.82,3.82,3.82,1125
AI,20200710,0.0589,0.0607,0.0561,0.0565,4061749
AIR,20200710,63.24,65.7,62.22,65.38,13986
AKI,20200710,0.1135,0.1135,0.1,0.1,194975
ALB,20200710,36,36,35.4,35.65,2613
ALC,20200710,18.4,18.5,18.4,18.5,623
ALM,20200710,11.4,11.46,11.31,11.36,262841
ALNT,20200710,10.85,10.85,10.7,10.7,840
AMP,20200710,0.159,0.16,0.1574,0.1584,993848
AMS,20200710,44.95,45.74,44.55,45.74,714500
ANA,20200710,92.45,93.85,91.85,91.95,74967
APAM,20200710,25.04,25.04,24.79,25.25,366
APPS,20200710,6.55,6.745,6.525,6.705,216130
ARM,20200710,8.88,8.88,8.88,8.88,1042
ATRY,20200710,7.2,7.74,7.14,7.56,40692
AZK,20200710,5,5.06,4.99,5.04,4782
BAIN,20200710,2.68,2.68,2.68,2.74,175
BBVA,20200710,3.047,3.162,3.026,3.146,14315425
BDL,20200710,96.5,96.5,96.5,100,200
BIO,20200710,0.988,1.27,0.968,1.148,1910721
BKIA,20200710,1.018,1.058,1.0145,1.058,4397442
BKT,20200710,4.1,4.274,4.083,4.274,3202551
BKY,20200710,0.284,0.2985,0.28,0.2855,5126951
BME,20200710,32.94,32.96,32.94,32.94,9644
CABK,20200710,1.9375,2.004,1.9335,1.994,8197017
CAF,20200710,31.8,32.6,31.7,32.4,20911
CASH,20200710,0.75,0.768,0.724,0.74,1115789
CBAV,20200710,9.45,9.7,9.45,9.55,229
CCEP,20200710,33.35,33.55,32.85,33.5,6045
CDR,20200710,1.488,1.498,1.43,1.46,120461
CEV,20200710,7.45,7.45,7.45,7.85,150
CIE,20200710,15,15.21,14.68,15.14,383756
CLNX,20200710,56.46,57.54,56.32,57.08,519340
CLR,20200710,1.59,1.59,1.59,1.59,3693
COL,20200710,7.71,7.96,7.705,7.895,454156
COM,20200710,0.376,0.44,0.342,0.406,254708
DIA,20200710,0.112,0.1122,0.11,0.1116,3723414
DOM,20200710,2.83,2.955,2.83,2.93,90291
EAT,20200710,4.885,5.2,4.88,5,6032
EBRO,20200710,18.5,18.5,18.14,18.2,31687
ECR,20200710,1.72,1.75,1.67,1.74,118866
EDR,20200710,2.33,2.345,2.235,2.3,94550
EEP,20200710,0.46,0.46,0.46,0.46,500
EKT,20200710,7.9,8.08,7.81,8.04,117371
ELE,20200710,23.35,23.88,23.26,23.86,1062389
ELZ,20200710,0.89,0.9,0.87,0.89,10327
ENC,20200710,2.74,2.857,2.713,2.85,996218
ENG,20200710,20.8,21.33,20.71,21.3,930958
ENO,20200710,8.76,9.24,8.66,9.14,4365
EZE,20200710,0.34,0.36,0.336,0.3495,1167515
FACE,20200710,4.88,5.26,4.85,5.08,44239
FAE,20200710,3.52,3.55,3.46,3.495,981970
FCC,20200710,8.28,8.32,8.15,8.25,24312
FDR,20200710,12.1,12.28,12,12.1,54448
FER,20200710,23,23.32,22.91,23.21,701244
GALQ,20200710,1.1,1.1,1.07,1.07,2440
GAM,20200710,17.04,17.455,16.975,17.31,1866027
GAS,20200710,16.6,16.805,16.53,16.76,688985
GCO,20200710,20,20.5,20,20.25,121117
GEST,20200710,2.21,2.252,2.166,2.24,1016989
GIGA,20200710,6.05,6.05,5.7,5.75,10546
GRE,20200710,14.5,14.85,14.35,14.35,9306
GRF,20200710,26.39,26.62,26.13,26.2,772579
GRF.P,20200710,16.26,16.64,16.26,16.46,118858
GRI,20200710,1.21,1.21,1.21,1.21,3000
GRN,20200710,13,13.5,13,13.5,14079
GSJ,20200710,4.555,4.695,4.55,4.615,14601
HLZ,20200710,6.7,6.74,6.51,6.65,8129
HOME,20200710,9.6,9.71,9.59,9.65,30110
IAG,20200710,2.3,2.386,2.25,2.375,10088489
IBE,20200710,10.565,10.745,10.555,10.73,7897808
IBE.D,20200710,0.239,0.2439,0.239,0.2415,74167563
IBG,20200710,18.65,18.85,18.65,18.65,510
IDR,20200710,6.9,6.92,6.745,6.88,1011433
ISUR,20200710,6.94,6.94,6.56,6.6,976
ITX,20200710,23.01,23.29,22.87,23.13,2545222
IZER,20200710,5.56,5.6,5.48,5.6,3055
KOM,20200710,2.66,2.66,2.66,2.66,291
LBK,20200710,0.157,0.1614,0.154,0.1614,2082611
LGT,20200710,11,11,11,11,3278
LLN,20200710,3.86,4.06,3.86,4,85744
LOG,20200710,15.9,16.16,15.6,15.72,198560
LRE,20200710,4.78,4.78,4.575,4.575,190709
MAKS,20200710,5.9,5.9,5.9,5.9,1150
MAP,20200710,1.571,1.614,1.558,1.605,4254322
MAS,20200710,22.74,22.8,22.72,22.72,349232
MCM,20200710,12.1,12.48,11.98,12.06,16720
MDF,20200710,0.579,0.6,0.545,0.577,2852283
MED,20200710,0.84,0.84,0.8,0.8,1037
MEL,20200710,3.65,3.744,3.58,3.718,1266796
MONI,20200710,0.208,0.208,0.208,0.208,54477
MRL,20200710,7.225,7.33,7.18,7.31,582734
MTB,20200710,1.55,1.57,1.44,1.53,10124
MTS,20200710,9.45,9.885,9.31,9.885,641182
MVC,20200710,6.06,6.21,6,6,37718
NBI,20200710,3.8,3.8,3.8,3.76,265
NEA,20200710,3.79,3.92,3.72,3.92,6161
NHH,20200710,3.205,3.24,3.15,3.22,31532
NTH,20200710,1.66,1.705,1.65,1.65,4303
NTX,20200710,1.74,1.74,1.74,1.74,2875
NXT,20200710,0.56,0.56,0.55,0.56,9556
NYE,20200710,0.0031,0.0035,0.0031,0.0033,50828800
OHL,20200710,0.6,0.619,0.583,0.617,864645
OLE,20200710,0.28,0.289,0.2465,0.264,19101710
ORY,20200710,3.045,3.045,2.91,2.975,345020
PHM,20200710,9.6,9.935,9.59,9.715,2004616
PRM,20200710,9.58,9.84,9.58,9.6,1072
PRS,20200710,0.46,0.468,0.4345,0.467,1010222
PSG,20200710,2.182,2.182,2.114,2.176,329292
PSI,20200710,4430.38,4469.41,4402.29,4456.97,4456
PVA,20200710,0.414,0.414,0.395,0.395,121453
QBT,20200710,0.38,0.387,0.365,0.366,756313
R4,20200710,5.82,5.82,5.8,5.9,426
RDM,20200710,0.738,0.746,0.727,0.746,3083
REE,20200710,16.85,17.04,16.815,16.9,1160355
REN,20200710,1.55,1.57,1.5,1.525,39558
REP,20200710,7.5,7.698,7.456,7.624,5856891
RIO,20200710,3,3.1,2.9,3.1,1466
RJF,20200710,3.41,3.42,3.31,3.38,21963
RLIA,20200710,0.694,0.704,0.682,0.686,14528
ROVI,20200710,28.6,30.2,28,28.1,196217
SAB,20200710,0.3079,0.3264,0.305,0.3264,52497477
SAN,20200710,2.15,2.22,2.145,2.22,42432515
SCYR,20200710,1.81,1.899,1.791,1.891,2121900
SLR,20200710,12.15,12.55,12.1,12.35,411788
SPK,20200710,14.7,15.15,14.6,15,5835
SPS,20200710,0.39,0.39,0.371,0.371,8201
TEF,20200710,3.934,3.999,3.903,3.999,10253366
TL5,20200710,3.17,3.256,3.128,3.176,520963
TLGO,20200710,4.09,4.15,4.02,4.15,144335
TRE,20200710,13.25,13.38,13.01,13.22,101728
TRG,20200710,0.1368,0.1368,0.1274,0.1328,120195
TUB,20200710,1.298,1.316,1.25,1.31,162235
UBS,20200710,0.0065,0.0066,0.0063,0.0063,23621700
UNI,20200710,0.4846,0.4924,0.4712,0.4868,1742865
VER,20200710,0.0033,0.0034,0.0033,0.0033,59290800
VID,20200710,87.1,87.2,86.2,86.6,2778
VIS,20200710,58.2,58.95,58.05,58.4,56851
VOC,20200710,0.708,0.742,0.702,0.706,28598
YAC1,20200710,1.14,1.14,1.14,1.14,900927
YEPS,20200710,18.9,18.9,18.9,19.4,181
YMHRE,20200710,4.9,4.9,4.9,4.9,4396
YPARK,20200710,1.42,1.42,1.41,1.41,7069
YQPQ,20200710,1,1,1,1,5000
YVBA,20200710,13.1,13.1,13.1,13.1,13380
YVIT,20200710,12.2,12.2,12.2,12.2,450
ZOT,20200710,5.96,6.07,5.96,6.03,119029