A3M,20200717,2.59,2.59,2.492,2.532,292509
ACS,20200717,23.66,23.82,23.3,23.56,719951
ACX,20200717,7.43,7.43,7.188,7.198,519053
ADL,20200717,0.9,0.9,0.89,0.896,2300
ADNOIB,20200717,1702,1702,1702,1702,33
ADX,20200717,1.74,1.74,1.66,1.692,740631
ADZ,20200717,4.68,5.08,4.61,4.63,70117
AEDAS,20200717,17.9,18.22,17.26,18.22,6319
AENA,20200717,123.2,123.2,120.2,121,132859
AGIL,20200717,3.98,3.98,3.98,3.98,701
AI,20200717,0.0582,0.0584,0.0556,0.057,792198
AIR,20200717,67,67.4,65.27,67.4,15107
AKI,20200717,0.0872,0.0872,0.0854,0.0854,39724
ALB,20200717,35.6,35.6,35.2,35.25,5999
ALC,20200717,19.9,20,19.9,20,342
ALM,20200717,11.13,11.17,10.78,10.87,599150
ALNT,20200717,10.7,10.7,10.7,10.7,560
AMP,20200717,0.1554,0.161,0.1554,0.158,1504506
AMS,20200717,47.55,47.6,46.22,47.56,863479
ANA,20200717,98.9,98.9,95.9,96.25,138702
APAM,20200717,25.11,25.11,24.88,24.88,1909
APPS,20200717,6.83,6.83,6.605,6.75,222116
ARM,20200717,8.92,8.92,8.9,8.9,3173
ATRY,20200717,8.88,8.88,8.52,8.64,32275
AZK,20200717,5,5.14,4.9,5.08,40960
BBVA,20200717,3.263,3.265,3.178,3.216,15210797
BDL,20200717,97,99,92,93,3444
BIO,20200717,1.132,1.19,1.13,1.164,357917
BKIA,20200717,1.109,1.148,1.098,1.144,8197340
BKT,20200717,4.295,4.34,4.224,4.316,2472967
BKY,20200717,0.282,0.282,0.267,0.27,3164698
BME,20200717,32.94,32.94,32.94,32.94,12479
CABK,20200717,2.07,2.097,2.047,2.086,14145241
CAF,20200717,32.95,32.95,31.9,32.25,12958
CASH,20200717,0.724,0.724,0.703,0.721,704662
CBAV,20200717,9.7,9.9,9.6,9.9,3009
CCEP,20200717,35.1,35.1,33.95,34.2,1752
CDR,20200717,1.522,1.556,1.47,1.472,146560
CIE,20200717,15.79,15.92,15.58,15.59,234670
CLNX,20200717,57.56,57.94,56.92,56.92,646419
CLR,20200717,1.46,1.46,1.46,1.46,2500
COL,20200717,7.4,7.45,7.175,7.285,880534
COM,20200717,0.496,0.5,0.444,0.5,82154
DIA,20200717,0.1231,0.1265,0.117,0.1192,13029285
DOM,20200717,2.92,2.92,2.84,2.92,49891
EAT,20200717,5.16,5.16,4.87,4.87,4002
EBRO,20200717,19.16,19.16,18.66,18.72,40707
ECR,20200717,1.822,1.828,1.76,1.82,59197
EDR,20200717,2.23,2.255,2.15,2.2,82693
EEP,20200717,0.44,0.44,0.43,0.43,6000
EKT,20200717,8,8.05,7.95,8.05,132006
ELE,20200717,24.46,24.62,24.23,24.45,1193610
ELZ,20200717,0.875,0.92,0.855,0.92,72571
ENC,20200717,3,3.035,2.969,3.029,1158162
ENG,20200717,21.8,22.11,21.62,22.04,845869
ENO,20200717,9.08,9.1,9.04,9.08,1291
EZE,20200717,0.364,0.364,0.3455,0.358,1166197
FACE,20200717,6,6.56,5.98,6.54,241622
FAE,20200717,3.59,3.605,3.52,3.585,207259
FCC,20200717,8.32,8.37,8.22,8.33,47375
FDR,20200717,12.8,12.8,12.36,12.78,37335
FER,20200717,23.15,23.4,22.62,22.93,1309161
GALQ,20200717,1.105,1.105,1.1,1.1,1960
GAM,20200717,18.085,18.59,18.08,18.55,1473921
GAS,20200717,16.8,17.005,16.715,16.925,1025116
GCO,20200717,21.05,21.05,20.2,20.35,57357
GEST,20200717,2.386,2.386,2.288,2.298,609394
GIGA,20200717,5.5,5.55,5.5,5.55,1190
GRE,20200717,14.6,14.6,14.35,14.45,9485
GRF,20200717,27.06,27.28,26.9,26.95,749943
GRF.P,20200717,17.24,17.38,17.12,17.3,132396
GRI,20200717,1.16,1.16,1.16,1.16,1000
GRN,20200717,12.6,13.3,12,12.75,8100
GSJ,20200717,4.985,5.27,4.89,4.995,110072
HLZ,20200717,6.84,8.1,6.84,7.29,82855
HOME,20200717,10.3,10.3,10,10.08,35518
IAG,20200717,2.457,2.463,2.364,2.398,6918438
IBE,20200717,11.05,11.15,11.03,11.085,10061120
IBE.D,20200717,0.25,0.2533,0.25,0.2511,37859973
IBG,20200717,17.9,17.9,17.7,17.9,781
IDR,20200717,6.95,6.955,6.855,6.885,691127
ISUR,20200717,6.68,6.68,6.6,6.68,350
ITX,20200717,23.13,23.37,22.88,22.99,1832416
IZER,20200717,5.46,5.56,5.38,5.38,1222
KOM,20200717,2.7,2.7,2.7,2.7,800
LBK,20200717,0.1684,0.1684,0.1626,0.1668,2629297
LGT,20200717,11.6,12.2,11.1,11.55,55128
LLN,20200717,4.3,4.3,4.2,4.3,38135
LOG,20200717,16.02,16.04,15.6,15.98,131743
LRE,20200717,4.445,4.51,4.445,4.5,70361
MAKS,20200717,6.2,6.2,6.2,6.2,1000
MAP,20200717,1.671,1.68,1.628,1.636,3829317
MAS,20200717,22.66,22.74,22.6,22.72,713208
MCM,20200717,11.9,11.92,11.86,11.9,26885
MDF,20200717,0.519,0.538,0.499,0.508,1397465
MEL,20200717,3.816,3.816,3.684,3.73,907915
MONI,20200717,0.23,0.23,0.23,0.23,550
MRL,20200717,7.16,7.23,7.05,7.12,1117140
MTB,20200717,1.48,1.58,1.46,1.56,11353
MTS,20200717,10.25,10.344,10.04,10.188,603732
MVC,20200717,5.73,5.9,5.73,5.86,38855
NBI,20200717,3.76,3.76,3.7,3.7,3195
NEA,20200717,3.85,3.91,3.85,3.9,1755
NHH,20200717,3.2,3.2,3.02,3.03,190303
NTH,20200717,1.61,1.62,1.565,1.57,13000
NTX,20200717,1.84,1.84,1.84,1.84,400
NXT,20200717,0.534,0.542,0.534,0.54,31481
NYE,20200717,0.0038,0.0038,0.0033,0.0033,47096800
OHL,20200717,0.69,0.72,0.6635,0.6755,1385186
OLE,20200717,0.245,0.266,0.24,0.262,10146181
ORY,20200717,3.105,3.13,3.015,3.085,180403
PHM,20200717,10.99,11.04,10.61,10.96,2948727
PRM,20200717,9.66,9.76,9.66,9.62,80
PRO,20200717,11,11.1,11,11.1,4370
PRS,20200717,0.486,0.486,0.4675,0.478,98325
PSG,20200717,2.2,2.214,2.15,2.18,369890
PSI,20200717,4468.18,4483.02,4461.26,4472.65,4472
PVA,20200717,0.3955,0.4,0.39,0.39,96504
QBT,20200717,0.388,0.4045,0.38,0.395,1288979
R4,20200717,5.9,5.98,5.9,5.9,448
RDM,20200717,0.799,0.82,0.787,0.787,27290
REE,20200717,17.01,17.03,16.84,17.02,1014354
REN,20200717,1.665,1.665,1.58,1.585,33783
REP,20200717,7.988,8.012,7.836,7.874,4380361
RIO,20200717,3.04,3.08,2.86,2.86,35024
RJF,20200717,3.88,4.4,3.84,4.22,649972
RLIA,20200717,0.714,0.714,0.694,0.708,30478
ROVI,20200717,31.8,32.4,31,32,113649
SAB,20200717,0.3319,0.3339,0.3213,0.33,46648040
SAN,20200717,2.252,2.259,2.1885,2.215,56469653
SCYR,20200717,1.985,1.991,1.941,1.956,1692360
SLR,20200717,12.65,12.76,12.42,12.58,283259
SPK,20200717,15.85,16,14.65,16,65543
SPS,20200717,0.375,0.413,0.375,0.405,41354
TEF,20200717,4.121,4.147,4.064,4.134,9071028
TL5,20200717,3.274,3.34,3.258,3.266,200894
TLGO,20200717,4.115,4.17,4.115,4.17,30308
TRE,20200717,14.06,14.06,13.47,13.75,117209
TRG,20200717,0.1286,0.1356,0.1286,0.1302,116265
TUB,20200717,1.276,1.28,1.236,1.28,81305
UBS,20200717,0.0068,0.0068,0.0066,0.0068,5754800
UNI,20200717,0.5,0.5005,0.49,0.4986,1004163
VER,20200717,0.0034,0.0034,0.0033,0.0034,11261100
VID,20200717,88.4,89.3,85.1,89.1,16230
VIS,20200717,58.15,58.55,57.9,58.35,57139
VOC,20200717,0.7,0.7,0.69,0.69,29426
YAC1,20200717,1.14,1.14,1.14,1.14,5000
YATO,20200717,9.8,9.8,9.8,9.8,512
YEIS,20200717,6.85,6.85,6.85,6.85,312
YMAN,20200717,11.9,11.9,11.7,11.7,849
YMHRE,20200717,4.86,4.86,4.86,4.86,2058
YPARK,20200717,1.4,1.4,1.4,1.4,5228
YVIT,20200717,12.1,12.1,12.1,12.2,180
ZOT,20200717,5.99,6.03,5.9,5.94,129424