A3M,20200817,2.4,2.458,2.394,2.394,237606
ACS,20200817,21.19,21.39,20.9,21.16,544990
ACX,20200817,7.386,7.504,7.386,7.466,300453
ADL,20200817,0.788,0.856,0.766,0.846,33152
ADNOIB,20200817,1662,1662,1662,1662,33
ADX,20200817,1.752,1.768,1.622,1.652,2049421
ADZ,20200817,4.22,4.36,4.2,4.36,745
AEDAS,20200817,17.9,18,17.86,17.96,2653
AENA,20200817,119.1,120.1,114.9,115.3,121647
AGIL,20200817,4,4,4,4,1308
AI,20200817,0.0659,0.0686,0.0637,0.066,4173834
AIR,20200817,72.04,72.31,70.41,71.5,12148
AKI,20200817,0.1185,0.1295,0.115,0.115,497085
ALB,20200817,35.25,35.7,35.25,35.5,7045
ALC,20200817,18,18,18,18,277
ALM,20200817,9.6,9.675,9.445,9.67,334054
ALNT,20200817,10.7,10.95,10.7,10.95,3000
AMP,20200817,0.167,0.17,0.1654,0.1662,914428
AMS,20200817,46.35,46.58,45.01,45.23,573772
ANA,20200817,100,101.3,99.05,99.75,90185
APAM,20200817,24.9,25.2,24.8,25.15,1295
APPS,20200817,7.335,7.335,7.09,7.23,237475
ARM,20200817,8.72,9,8.72,9,1439
ATRY,20200817,7.54,7.54,6.74,6.9,106842
AZK,20200817,5.04,5.1,5,5.1,3478
BAIN,20200817,2.8,2.8,2.8,2.74,34
BBVA,20200817,2.527,2.556,2.482,2.515,19357855
BDL,20200817,110,111,109,110,329
BIO,20200817,1.22,1.258,1.2,1.23,402651
BKIA,20200817,1.16,1.168,1.124,1.124,3581002
BKT,20200817,4.686,4.702,4.566,4.566,1171652
BKY,20200817,0.3905,0.4875,0.386,0.476,42004164
BME,20200817,32.92,32.96,32.92,32.92,4423
CABK,20200817,2.005,2.024,1.954,1.954,9581755
CAF,20200817,30.7,31.1,30.3,30.6,6274
CASH,20200817,0.769,0.778,0.757,0.758,396042
CBAV,20200817,9.05,9.2,9,9,4447
CCEP,20200817,35.4,35.4,34.7,35,644
CDR,20200817,1.37,1.37,1.264,1.288,98489
CIE,20200817,15.07,15.28,14.83,14.93,247738
CLNX,20200817,53.44,54.08,53.12,53.62,476867
CLR,20200817,1.2,1.2,1.2,1.2,2024
CMM,20200817,0.88,0.9,0.88,0.9,3057
COL,20200817,7.27,7.365,7.15,7.2,446343
COM,20200817,0.3,0.3,0.296,0.296,10000
DIA,20200817,0.117,0.1203,0.117,0.1188,3688939
DOM,20200817,3.29,3.3,3.235,3.235,92826
EAT,20200817,4.965,4.965,4.735,4.845,7700
EBRO,20200817,20.6,20.65,20.4,20.55,62552
ECR,20200817,1.87,2.09,1.87,2.08,530841
EDR,20200817,2,2,1.92,1.96,43684
EEP,20200817,0.42,0.42,0.42,0.42,10953
EKT,20200817,7.92,8.07,7.87,7.93,81782
ELE,20200817,23.94,24.03,23.8,23.94,551034
ELZ,20200817,0.89,0.905,0.89,0.905,5933
ENC,20200817,2.686,2.766,2.672,2.766,920117
ENG,20200817,21.56,21.65,21.4,21.53,265866
ENO,20200817,9.16,9.22,8.98,9.04,689
EZE,20200817,0.298,0.3055,0.297,0.3005,240975
FACE,20200817,5.86,5.88,5.62,5.64,27341
FAE,20200817,3.46,3.465,3.4,3.46,260268
FCC,20200817,8.13,8.13,7.93,7.93,15891
FDR,20200817,14.76,14.76,14.52,14.56,52898
FER,20200817,22.57,22.62,22.25,22.61,580073
GALQ,20200817,1.01,1.075,1.01,1.015,5932
GAM,20200817,22.58,22.98,22.5,22.88,859325
GAS,20200817,16.38,16.39,16.11,16.16,376161
GCO,20200817,22.2,22.35,21.85,21.85,32394
GEST,20200817,2.238,2.266,2.222,2.244,744262
GIGA,20200817,5.05,6,5,5.95,27152
GRE,20200817,15.9,15.95,15.7,15.8,8889
GRF,20200817,24.5,24.85,24.4,24.72,481069
GRF.P,20200817,15.32,15.48,15.24,15.28,143564
GRN,20200817,12.4,12.4,11.45,12.2,5054
GSJ,20200817,4.575,4.575,4.44,4.545,10454
HLZ,20200817,7,7.14,6.8,7.1,2634
HOME,20200817,10.7,10.8,10.3,10.56,42412
IAG,20200817,2.111,2.14,2.032,2.036,8188483
IBE,20200817,10.95,10.98,10.855,10.925,4309201
IBG,20200817,17.7,18,17.7,17.7,228
IDR,20200817,6.37,6.41,6.27,6.36,579696
ISUR,20200817,6.8,7,6.8,7,1524
ITX,20200817,23.71,23.8,23.48,23.7,973317
IZER,20200817,5.56,5.6,5.4,5.6,9765
KOM,20200817,2.66,2.66,2.66,2.66,4000
LBK,20200817,0.239,0.239,0.2235,0.2235,5640376
LGT,20200817,11.55,11.55,11.55,12,499
LLN,20200817,5.45,5.55,5.1,5.4,96435
LOG,20200817,15.96,15.96,15.44,15.52,177563
LRE,20200817,4.635,4.7,4.605,4.7,37617
MAKS,20200817,5.6,5.6,5.6,5.6,3249
MAP,20200817,1.629,1.642,1.58,1.591,3950622
MAS,20200817,22.48,22.54,22.44,22.48,731006
MCM,20200817,12,12.02,11.9,11.96,8569
MDF,20200817,0.483,0.4895,0.476,0.487,516708
MED,20200817,0.76,0.76,0.76,0.76,6350
MEL,20200817,3.6,3.6,3.358,3.374,2148157
MONI,20200817,0.204,0.208,0.204,0.208,112184
MRL,20200817,7.65,7.65,7.265,7.3,985550
MTB,20200817,1.53,1.57,1.47,1.56,3542
MTS,20200817,10.008,10.238,10.008,10.132,273806
MVC,20200817,6.11,6.45,6.11,6.45,3661
NBI,20200817,3.5,3.56,3.5,3.5,498
NEA,20200817,3.71,3.71,3.61,3.7,1654
NHH,20200817,2.8,2.8,2.7,2.715,5382
NTH,20200817,1.475,1.505,1.475,1.475,1710
NTX,20200817,1.81,1.81,1.81,1.81,379
NXT,20200817,0.5,0.508,0.49,0.508,5200
NYE,20200817,0.0032,0.0035,0.003,0.0032,51450800
OHL,20200817,0.5835,0.585,0.5635,0.573,316178
OLE,20200817,0.2695,0.27,0.26,0.2615,3503519
ORY,20200817,2.775,2.795,2.72,2.79,63666
PANG,20200817,1.1,1.12,1.1,1.12,5112
PHM,20200817,82.9,89.7,82,89,208869
PRM,20200817,9.18,9.44,9.18,9.18,370
PRO,20200817,11.6,11.6,11.6,11.6,6100
PRS,20200817,0.435,0.44,0.431,0.431,55174
PSG,20200817,2.25,2.256,2.16,2.172,375106
PSI,20200817,4441.39,4454.1,4423.18,4431.62,4431
PVA,20200817,0.464,0.464,0.4005,0.4155,771970
QBT,20200817,0.3505,0.359,0.35,0.356,293324
R4,20200817,6,6.1,6,6,3510
RDM,20200817,0.882,0.901,0.874,0.901,36970
REE,20200817,16.515,16.6,16.335,16.335,868556
REN,20200817,1.57,1.57,1.5,1.5,31526
REP,20200817,6.966,7.036,6.826,6.842,4098932
RIO,20200817,2.76,2.76,2.76,2.76,5000
RJF,20200817,3.7,3.95,3.7,3.82,42027
RLIA,20200817,0.632,0.638,0.632,0.638,544
ROVI,20200817,28.4,28.7,27.9,28.7,17050
SAB,20200817,0.3444,0.3508,0.3347,0.3347,31326995
SAN,20200817,1.9188,1.9478,1.887,1.8908,23549649
SCYR,20200817,2,2.01,1.965,1.972,1253326
SLR,20200817,14.5,14.79,14.41,14.58,323187
SPK,20200817,16.7,16.85,16.5,16.75,7241
SPS,20200817,0.371,0.392,0.371,0.392,6565
TEF,20200817,3.611,3.634,3.559,3.58,8344289
TL5,20200817,3.02,3.02,2.878,2.886,303805
TLGO,20200817,3.985,4.02,3.835,3.835,44420
TRE,20200817,11.33,11.35,10.87,10.87,105950
TRG,20200817,0.1212,0.124,0.121,0.124,80422
TUB,20200817,1.198,1.21,1.152,1.174,72797
UBS,20200817,0.0067,0.0067,0.0065,0.0065,6345600
UNI,20200817,0.62,0.6295,0.6005,0.6005,2120394
VER,20200817,0.0031,0.0032,0.003,0.0032,22969500
VID,20200817,89.7,89.7,88.2,89.1,4606
VIS,20200817,63.3,63.75,62.7,63.65,50982
VOC,20200817,0.646,0.65,0.636,0.646,3590
YALB,20200817,4.36,4.36,4.36,4.36,5895
YATO,20200817,9.4,9.4,9.4,9.4,533
YCOR,20200817,1.18,1.18,1.18,1.18,10
YMHRE,20200817,4.8,4.8,4.8,4.8,1041
YNUM,20200817,2.1,2.1,2.1,2.1,1420
YPARK,20200817,1.42,1.42,1.42,1.42,750
ZOT,20200817,5.81,5.85,5.8,5.84,181844