A3M,20200728,2.31,2.378,2.31,2.366,308724
ACS,20200728,21.45,21.97,21.33,21.39,857265
ACX,20200728,7.17,7.178,6.992,7.01,388928
ADL,20200728,0.884,0.884,0.884,0.884,850
ADNOIB,20200728,1651,1651,1651,1651,36
ADX,20200728,1.59,1.606,1.528,1.572,535258
ADZ,20200728,4.33,4.33,3.9,4.14,8707
AEDAS,20200728,18.4,18.4,17.82,17.9,8281
AENA,20200728,115.6,116.9,114.3,116.7,176879
AGIL,20200728,3.94,4.04,3.92,4.04,12370
AI,20200728,0.0582,0.061,0.0579,0.06,1450736
AIR,20200728,62.01,64,62.01,62.83,12494
AKI,20200728,0.12,0.164,0.12,0.137,1585815
ALB,20200728,34.5,34.9,34.2,34.25,4468
ALC,20200728,18.5,18.5,18.5,18.5,274
ALM,20200728,9.84,9.84,9.27,9.315,1251336
ALNT,20200728,10.45,10.65,10.4,10.65,5653
AMP,20200728,0.1552,0.1552,0.1522,0.155,578618
AMS,20200728,45.27,45.94,44.7,45.85,601355
ANA,20200728,96.95,96.95,94.8,96.55,91391
APAM,20200728,24.75,25.49,24.75,24.65,236
APPS,20200728,6.75,6.845,6.24,6.365,484946
ARM,20200728,8.8,8.86,8.8,8.84,30617
ATRY,20200728,7.6,7.6,7.4,7.44,7108
AZK,20200728,5,5.06,4.9,5,3920
BAIN,20200728,2.8,2.8,2.8,2.74,41
BBVA,20200728,3.024,3.09,3.005,3.047,14180575
BDL,20200728,108,110,108,109,13899
BIO,20200728,1.27,1.27,1.15,1.184,322350
BKIA,20200728,1.08,1.1305,1.08,1.106,5071915
BKT,20200728,4.485,4.544,4.467,4.518,3772969
BKY,20200728,0.337,0.3395,0.316,0.3215,6558802
BME,20200728,32.92,32.96,32.92,32.94,5222
CABK,20200728,2.021,2.068,2.016,2.051,9193078
CAF,20200728,32.05,32.05,31.4,31.5,19434
CASH,20200728,0.704,0.732,0.692,0.709,1497998
CBAV,20200728,9.75,9.75,9.75,9.75,336
CCEP,20200728,35.35,35.35,34.85,35.1,1704
CDR,20200728,1.362,1.448,1.36,1.374,74793
CIE,20200728,14.45,14.72,14.16,14.29,421420
CLN.D,20200728,3.78,3.866,3.697,3.8,5100689
CLNX,20200728,54,54.14,53.5,54,965831
CLR,20200728,1.22,1.22,1.22,1.22,10250
COL,20200728,6.9,7.11,6.87,7.11,595930
COM,20200728,0.324,0.33,0.312,0.316,21677
DIA,20200728,0.1156,0.1164,0.1112,0.1112,3475870
DOM,20200728,3.02,3.09,3.02,3.06,306080
EAT,20200728,4.66,4.72,4.545,4.72,6549
EBRO,20200728,18.56,18.76,18.46,18.72,99865
ECR,20200728,1.704,1.764,1.69,1.75,47333
EDR,20200728,1.95,1.95,1.82,1.88,152486
EEP,20200728,0.44,0.44,0.44,0.44,1150
EKT,20200728,8.1,8.15,7.94,8.1,96245
ELE,20200728,23.83,24.79,23.76,24.64,1333746
ELZ,20200728,0.92,0.965,0.9,0.965,6055
ENC,20200728,2.872,2.872,2.76,2.8,1154693
ENG,20200728,21.78,22.05,21.36,21.97,913741
ENO,20200728,8.76,8.98,8.72,8.74,3161
EZE,20200728,0.316,0.3255,0.315,0.32,226976
FACE,20200728,5.6,6.2,5.6,5.96,167152
FAE,20200728,3.44,3.445,3.385,3.43,228950
FCC,20200728,8.13,8.13,7.83,7.98,18335
FDR,20200728,12.98,13.34,12.98,13.2,75352
FER,20200728,22.18,22.46,21.8,21.82,765214
GALQ,20200728,0.998,0.998,0.94,0.97,34730
GAM,20200728,19.19,19.405,18.87,19.04,983700
GAS,20200728,16.07,16.2,15.85,16.15,1787824
GCO,20200728,20.15,20.5,19.84,20.3,70953
GEST,20200728,2.038,2.096,2.03,2.056,739178
GIGA,20200728,5.4,5.45,5.4,5.45,819
GRE,20200728,15.25,15.7,15.2,15.7,36469
GRF,20200728,25.16,26.06,24.96,25.76,1174818
GRF.P,20200728,15.92,16.56,15.92,16.44,105124
GRI,20200728,1.25,1.25,1.25,1.25,788
GRN,20200728,12.7,12.7,12.4,12.5,2904
GSJ,20200728,4.575,4.625,4.47,4.52,31497
HLZ,20200728,6.9,6.94,6.8,6.9,11713
HOME,20200728,10.44,10.9,10.42,10.9,14604
IAG,20200728,2.057,2.1,1.994,2.099,9112556
IBE,20200728,10.995,11.09,10.915,11.065,6872541
IBG,20200728,18,18,17.9,17.9,280
IDR,20200728,6.78,6.78,6.555,6.61,691845
ISUR,20200728,6.78,6.98,6.78,6.94,1402
ITX,20200728,23.12,23.41,22.97,23.41,2046726
IZER,20200728,5.4,5.5,5.4,5.5,1261
LBK,20200728,0.159,0.1734,0.1582,0.1702,9346920
LGT,20200728,11.55,11.55,11.5,11.5,1521
LLN,20200728,3.5,3.8,3.44,3.54,176827
LOG,20200728,16.48,16.48,16.02,16.08,78678
LRE,20200728,4.29,4.43,4.24,4.375,71987
MAP,20200728,1.581,1.604,1.565,1.603,4478563
MAS,20200728,22.62,22.68,22.56,22.64,757058
MCM,20200728,11.96,12.14,11.7,11.72,23838
MDF,20200728,0.4825,0.552,0.4825,0.522,1701318
MED,20200728,0.83,0.83,0.83,0.83,2000
MEL,20200728,3.422,3.502,3.402,3.5,846651
MONI,20200728,0.226,0.226,0.22,0.22,34500
MRL,20200728,6.595,6.775,6.53,6.765,2037691
MTB,20200728,1.56,1.56,1.56,1.56,4500
MTS,20200728,9.809,9.963,9.697,9.714,665635
MVC,20200728,5.77,6.2,5.76,6.02,10743
NBI,20200728,3.5,3.6,3.48,3.6,1152
NEA,20200728,3.77,3.82,3.67,3.72,13657
NHH,20200728,2.81,2.88,2.795,2.875,27237
NTH,20200728,1.505,1.545,1.5,1.505,39213
NTX,20200728,1.84,1.84,1.83,1.83,4189
NXT,20200728,0.488,0.524,0.488,0.502,56179
NYE,20200728,0.0032,0.0032,0.0029,0.0031,18273400
OHL,20200728,0.6075,0.6145,0.6025,0.6145,197699
OLE,20200728,0.258,0.266,0.25,0.2545,3531169
ORY,20200728,2.845,2.92,2.81,2.84,75274
PANG,20200728,1.42,1.42,1.42,1.42,200
PHM,20200728,101.5,105.2,98,102.7,180629
PRM,20200728,9.3,9.3,9.14,9.3,965
PRO,20200728,11.2,11.2,11.1,11.1,996
PRS,20200728,0.43,0.456,0.43,0.45,156013
PSG,20200728,2.12,2.184,2.096,2.156,267758
PSI,20200728,4452.58,4455.49,4380.2,4405.39,4405
PVA,20200728,0.3815,0.3815,0.3605,0.3635,200058
QBT,20200728,0.38,0.38,0.368,0.3775,250793
R4,20200728,6,6,5.82,5.9,737
RBT,20200728,2.2,2.2,2.2,2.2,500
RDM,20200728,0.75,0.75,0.738,0.738,153880
REE,20200728,16.82,17.08,16.745,16.97,859274
REN,20200728,1.485,1.585,1.46,1.5,21107
REP,20200728,7.196,7.274,7.062,7.062,6773247
RIO,20200728,2.9,2.9,2.9,2.9,189
RJF,20200728,4.2,4.32,4.06,4.1,176582
RLIA,20200728,0.69,0.69,0.672,0.688,40394
ROVI,20200728,31.8,31.8,28.2,29.6,137772
SAB,20200728,0.311,0.323,0.311,0.3226,36309454
SAN,20200728,2.067,2.1135,2.0645,2.1025,31036265
SCYR,20200728,1.9,1.919,1.872,1.912,1487244
SLR,20200728,12.78,12.78,12.17,12.43,302779
SPK,20200728,16.5,17.25,16.3,16.45,11414
SPS,20200728,0.367,0.396,0.367,0.392,20668
TEF,20200728,3.74,3.806,3.686,3.784,14042526
TL5,20200728,3.046,3.106,3.014,3.074,251942
TLGO,20200728,3.85,3.85,3.645,3.645,217189
TRE,20200728,12.77,12.97,12.37,12.6,150901
TRG,20200728,0.128,0.128,0.118,0.1228,423148
TUB,20200728,1.18,1.19,1.134,1.142,94388
UBS,20200728,0.0061,0.0066,0.0061,0.0065,3805100
UNI,20200728,0.48,0.4938,0.48,0.4924,835756
VER,20200728,0.0032,0.0033,0.0031,0.0032,42973200
VID,20200728,92.5,94,91.5,91.8,7915
VIS,20200728,57.9,58.25,57.05,57.05,84531
VOC,20200728,0.69,0.698,0.66,0.68,17798
YCOR,20200728,1.18,1.18,1.18,1.18,10
YDOM,20200728,2.14,2.14,2.14,2.14,2000
YEIS,20200728,6.7,6.7,6.7,6.75,107
YMAN,20200728,10.4,10.4,10.4,10.5,156
YMEI,20200728,40.8,40.8,40.8,40.8,200
YMHRE,20200728,4.94,4.98,4.94,4.98,5648
YORE,20200728,0.845,0.845,0.845,0.845,767
YVIT,20200728,12.1,12.1,12.1,12.1,3
ZOT,20200728,5.86,5.87,5.72,5.74,80111