A3M,20200724,2.41,2.494,2.41,2.478,254091
ACS,20200724,23,23.26,22.28,22.28,1053227
ACX,20200724,7,7.162,6.99,7.136,548014
ADL,20200724,1.05,1.06,0.986,0.986,58989
ADNOIB,20200724,1673,1673,1673,1673,35
ADX,20200724,1.658,1.658,1.61,1.618,475260
ADZ,20200724,4.36,4.48,4.36,4.36,6100
AEDAS,20200724,18.82,19.02,17.78,18,8213
AENA,20200724,116.2,117.4,114.9,116,133146
AGIL,20200724,3.96,3.96,3.92,3.94,2300
AI,20200724,0.0634,0.0689,0.062,0.0623,16790793
AIR,20200724,65.28,65.28,63.05,63.68,22159
AKI,20200724,0.12,0.122,0.11,0.1135,118018
ALB,20200724,35.2,35.3,35.15,35.2,4880
ALC,20200724,19,19,19,19,3
ALM,20200724,10.25,10.35,10,10,641902
ALNT,20200724,10.7,10.75,10.4,10.45,8438
AMP,20200724,0.1592,0.1614,0.1562,0.1574,2361260
AMS,20200724,45.38,46.61,45.13,46.23,765134
ANA,20200724,99,99.65,96.2,96.55,130317
APAM,20200724,24.48,24.7,24.48,24.65,194
APPS,20200724,6.435,6.52,6.285,6.315,400021
ARM,20200724,8.86,8.86,8.8,8.86,968
ATRY,20200724,7.88,7.9,7.26,7.6,36845
AZK,20200724,5,5,5,5,741
BAIN,20200724,2.8,2.8,2.8,2.74,44
BBVA,20200724,3.11,3.157,3.098,3.117,12240914
BDL,20200724,108,109,107,107,2911
BIO,20200724,1.276,1.276,1.2,1.234,348813
BKIA,20200724,1.086,1.127,1.0805,1.1235,4038333
BKT,20200724,4.464,4.647,4.458,4.631,4528526
BKY,20200724,0.37,0.379,0.304,0.309,26505635
BME,20200724,32.94,32.98,32.94,32.98,3894
CABK,20200724,2.08,2.135,2.077,2.107,11496791
CAF,20200724,32.8,32.8,31.8,32,24658
CASH,20200724,0.721,0.726,0.72,0.722,1433433
CBAV,20200724,9.85,9.9,9.75,9.85,146
CCEP,20200724,35.15,35.7,35,35.6,2987
CDR,20200724,1.466,1.474,1.394,1.462,139860
CEV,20200724,7.5,7.5,7.5,7.5,2640
CIE,20200724,15.41,15.83,15.35,15.63,327433
CLNX,20200724,59.5,59.5,57.22,58.42,1712846
CLR,20200724,1.39,1.39,1.36,1.36,6799
COL,20200724,7.1,7.15,6.965,7.095,722897
COM,20200724,0.38,0.382,0.36,0.36,22648
DIA,20200724,0.1162,0.1165,0.1134,0.1138,6013952
DOM,20200724,3.15,3.15,3.06,3.14,145363
EAT,20200724,4.72,4.8,4.72,4.76,1979
EBRO,20200724,18.8,18.9,18.72,18.74,44325
ECR,20200724,1.742,1.766,1.73,1.754,51294
EDR,20200724,2.03,2.03,1.926,1.95,98137
EKT,20200724,8.03,8.07,7.95,8.06,305389
ELE,20200724,24.24,24.27,23.78,23.88,1109450
ELZ,20200724,0.95,1,0.94,0.965,47441
ENC,20200724,3.05,3.088,3.026,3.036,842212
ENG,20200724,22.11,22.23,21.89,22,1039443
ENO,20200724,8.74,9,8.74,8.98,704
EZE,20200724,0.332,0.337,0.33,0.333,475529
FACE,20200724,6.9,7,6.3,6.42,143222
FAE,20200724,3.67,3.675,3.495,3.495,496388
FCC,20200724,8.17,8.17,7.99,7.99,40333
FDR,20200724,12.48,13.04,12.42,12.92,186927
FER,20200724,22.9,22.95,22.33,22.4,815066
GALQ,20200724,1.07,1.095,1.01,1.025,16784
GAM,20200724,19.11,19.26,18.07,19.085,1164099
GAS,20200724,16.63,16.895,16.505,16.655,1305204
GCO,20200724,20.2,20.6,20.2,20.55,39353
GEST,20200724,2.2,2.23,2.162,2.18,794412
GIGA,20200724,5.6,5.6,5.4,5.55,4212
GRE,20200724,15.1,15.1,14.6,14.8,20733
GRF,20200724,26.15,26.22,24.5,25.09,1567279
GRF.P,20200724,16.82,16.82,16.1,16.22,390898
GRI,20200724,1.23,1.23,1.23,1.23,2033
GRN,20200724,13.4,13.4,13.2,13.4,1555
GSJ,20200724,4.76,4.82,4.56,4.605,45144
HLZ,20200724,6.95,6.95,6.78,6.79,4761
HOME,20200724,10.36,10.4,10.22,10.4,17795
IAG,20200724,2.25,2.285,2.15,2.186,13255658
IBE,20200724,10.905,11.09,10.8,11.045,8528298
IBG,20200724,17.85,18.1,17.85,18.1,1419
IDR,20200724,6.56,6.8,6.51,6.755,1401580
IMG,20200724,0.038,0.038,0.038,0.038,6000
ISUR,20200724,6.94,6.94,6.8,6.8,542
ITX,20200724,22.8,22.9,22.36,22.88,2488622
IZER,20200724,5.4,5.4,5.4,5.4,4332
KOM,20200724,2.76,2.76,2.76,2.76,1000
LBK,20200724,0.1622,0.163,0.16,0.1606,1357104
LGT,20200724,11.8,12.25,11.5,11.8,5378
LLN,20200724,4.12,4.12,3.64,3.7,226092
LOG,20200724,16.46,16.84,16.22,16.26,131455
LRE,20200724,4.445,4.465,4.375,4.405,41693
MAKS,20200724,5.9,5.9,5.9,6,7
MAP,20200724,1.6,1.651,1.597,1.64,3607044
MAS,20200724,22.64,22.66,22.58,22.64,740733
MCM,20200724,12.32,12.32,11.84,11.9,17459
MDF,20200724,0.504,0.55,0.5,0.52,863603
MEL,20200724,3.554,3.698,3.532,3.624,1099389
MONI,20200724,0.238,0.238,0.23,0.23,62821
MRL,20200724,6.95,7.025,6.865,6.88,1168060
MTB,20200724,1.56,1.56,1.56,1.56,5100
MTS,20200724,9.8,9.957,9.702,9.861,509985
MVC,20200724,5.95,6.05,5.95,6,7380
NBI,20200724,3.7,3.7,3.5,3.56,5588
NEA,20200724,3.78,3.84,3.73,3.82,9915
NHH,20200724,2.965,2.965,2.81,2.875,47431
NTH,20200724,1.54,1.55,1.5,1.55,45529
NTX,20200724,1.86,1.86,1.86,1.86,2690
NXT,20200724,0.514,0.534,0.496,0.518,25742
NYE,20200724,0.0033,0.0034,0.0032,0.0032,20393700
OHL,20200724,0.6575,0.6575,0.6155,0.616,1002154
OLE,20200724,0.27,0.2835,0.2635,0.276,6005833
ORY,20200724,3,3.01,2.94,2.94,120856
PHM,20200724,126.3,126.5,108,113.8,218508
PRM,20200724,9.84,9.84,9.16,9.46,8280
PRO,20200724,11.4,11.4,11.4,11.4,1320
PRS,20200724,0.44,0.452,0.44,0.446,111643
PSG,20200724,2.16,2.16,2.11,2.15,275994
PSI,20200724,4538.83,4531.99,4478.41,4492.54,4492
PVA,20200724,0.3755,0.392,0.3755,0.3785,91553
QBT,20200724,0.3955,0.3955,0.375,0.3885,324624
R4,20200724,5.9,5.98,5.9,5.98,118
RBT,20200724,2.2,2.3,2.2,2.3,3182
RDM,20200724,0.753,0.753,0.739,0.74,18950
REE,20200724,17.01,17.1,16.81,16.86,888101
REN,20200724,1.56,1.56,1.56,1.59,100
REP,20200724,7.5,7.544,7.39,7.39,7528641
RIO,20200724,2.9,2.9,2.9,2.9,10
RJF,20200724,4.69,4.85,4.35,4.44,206019
RLIA,20200724,0.69,0.69,0.67,0.684,26306
ROVI,20200724,31.3,31.3,29.7,30.6,47920
SAB,20200724,0.3217,0.3314,0.3191,0.3264,40445104
SAN,20200724,2.101,2.15,2.086,2.126,40039944
SCYR,20200724,1.962,1.977,1.926,1.932,2068639
SLR,20200724,13,13,12.42,12.5,444158
SPK,20200724,16.85,16.9,15.6,16.3,32909
SPS,20200724,0.375,0.395,0.375,0.395,10023
TEF,20200724,3.984,3.984,3.866,3.866,15963001
TL5,20200724,3.12,3.244,3.12,3.158,257079
TLGO,20200724,4.03,4.045,3.815,3.82,212476
TRE,20200724,13.53,13.72,13.4,13.41,169562
TRG,20200724,0.1294,0.1294,0.125,0.1294,66817
TUB,20200724,1.18,1.22,1.14,1.218,328726
UBS,20200724,0.0064,0.0065,0.0063,0.0064,10759200
UNI,20200724,0.498,0.5095,0.4908,0.504,1279451
VER,20200724,0.0033,0.0034,0.0033,0.0034,2397600
VID,20200724,86.3,91,86.1,90.7,9470
VIS,20200724,58,58.55,57.75,57.95,59713
VOC,20200724,0.7,0.708,0.692,0.694,10850
YEIS,20200724,6.8,6.8,6.75,6.75,1730
YGGC,20200724,141,141,141,140,32
YMAN,20200724,10.8,10.8,10.7,10.7,931
YMEI,20200724,40,40,40,40,124
YMHRE,20200724,4.9,4.9,4.86,4.86,5500
YORE,20200724,0.86,0.86,0.86,0.86,5782
ZOT,20200724,5.97,5.97,5.77,5.78,140860