A3M,20200831,2.28,2.302,2.234,2.258,478733
ACS,20200831,21.49,21.49,20.52,20.52,1066986
ACX,20200831,7,7.102,6.76,6.79,1128744
ADL,20200831,0.78,0.798,0.78,0.798,9302
ADNOIB,20200831,1628,1628,1628,1628,37
ADX,20200831,1.768,1.808,1.73,1.78,1730055
ADZ,20200831,4.12,4.25,4.1,4.25,21711
AEDAS,20200831,18.72,19,18.36,19,9166
AENA,20200831,129.9,130.7,125.1,125.1,231755
AGIL,20200831,3.8,3.82,3.8,3.8,3120
AI,20200831,0.077,0.0826,0.077,0.0783,11916386
AIR,20200831,71.76,72.33,69,69.09,10723
AKI,20200831,0.112,0.116,0.107,0.1135,235345
ALB,20200831,34.7,35.2,34.55,34.7,14580
ALC,20200831,17.2,17.2,17.2,17.2,300
ALM,20200831,9.345,9.46,9.185,9.215,330612
ALNT,20200831,10.75,10.8,10.7,10.8,9241
ALQ,20200831,5.45,5.45,5.45,5.45,1000
AMP,20200831,0.1722,0.176,0.17,0.17,1062221
AMS,20200831,49.42,49.48,46.91,46.91,2159092
ANA,20200831,101.5,102.1,99.6,100.2,67573
APAM,20200831,25.3,25.78,24.88,25.35,1218
APPS,20200831,7,7.06,6.895,6.905,264372
ARM,20200831,9,9.02,9,9,895
ATRY,20200831,7.74,7.8,7.5,7.5,47386
AZK,20200831,4.92,5.1,4.84,5.1,2079
BAIN,20200831,2.78,2.78,2.78,2.78,700
BBVA,20200831,2.62,2.631,2.449,2.453,22941657
BDL,20200831,109,111,109,110,10
BIO,20200831,1.648,1.71,1.5,1.71,1760844
BKIA,20200831,1.1,1.106,1.0555,1.0555,4248447
BKT,20200831,4.665,4.721,4.507,4.507,2626938
BKY,20200831,0.519,0.579,0.517,0.578,24351221
BME,20200831,32.82,32.98,32.82,32.98,7711
CABK,20200831,1.91,1.9305,1.842,1.842,11017213
CAF,20200831,30.8,30.8,29.8,30,12539
CASH,20200831,0.722,0.732,0.695,0.695,1342455
CBAV,20200831,9,9.1,9,9,748
CCEP,20200831,35,35.7,34.6,34.7,795
CDR,20200831,1.338,1.374,1.24,1.244,86531
CEV,20200831,7.3,7.35,7.3,7.35,3500
CIE,20200831,15,15.04,14.45,14.5,222309
CLNX,20200831,54.6,54.88,53.54,53.68,817139
CLR,20200831,1.29,1.32,1.29,1.32,4821
COL,20200831,7.5,7.53,7.315,7.375,570244
COM,20200831,0.302,0.332,0.302,0.332,48266
DIA,20200831,0.121,0.1219,0.1163,0.1163,7751293
DOM,20200831,3.48,3.48,3.405,3.435,156978
EAT,20200831,4.635,4.85,4.605,4.805,2531
EBRO,20200831,20.35,20.6,20.25,20.55,54542
ECR,20200831,2.09,2.145,2.07,2.1,85210
EDR,20200831,2.24,2.26,2.155,2.26,120836
EEP,20200831,0.474,0.474,0.474,0.474,5700
EKT,20200831,7.7,7.81,7.69,7.79,106534
ELE,20200831,23.43,23.55,23.22,23.23,755329
ELZ,20200831,0.88,0.895,0.84,0.88,47380
ENC,20200831,2.721,2.772,2.683,2.691,710867
ENG,20200831,20.64,20.8,20.47,20.49,559294
ENO,20200831,8.92,9.08,8.9,9,555
EZE,20200831,0.3055,0.3135,0.305,0.3065,215301
FACE,20200831,6.22,6.4,6.02,6.2,84616
FAE,20200831,3.355,3.4,3.265,3.315,393496
FCC,20200831,8.14,8.2,7.97,8.2,23945
FDR,20200831,14.1,14.34,14,14.1,48263
FER,20200831,23.19,23.25,22.38,22.38,775823
GALQ,20200831,0.972,1.005,0.97,0.97,3830
GAM,20200831,22.31,22.75,22.23,22.44,983079
GAS,20200831,16.15,16.34,16.145,16.16,814055
GCO,20200831,21.9,22.55,21.55,21.75,31416
GEST,20200831,2.25,2.292,2.24,2.242,530220
GIGA,20200831,5.65,5.65,5.65,5.65,9657
GRE,20200831,15.65,16.25,15.55,16,17293
GRF,20200831,22.62,23.13,22.53,22.71,893232
GRF.P,20200831,13.52,13.82,13.46,13.54,306610
GRI,20200831,1.46,1.46,1.46,1.46,1274
GRN,20200831,12.2,13,12.1,12.35,10307
GSJ,20200831,4.695,4.7,4.54,4.6,11658
HLZ,20200831,6.9,7.01,6.8,6.8,4310
HOME,20200831,11.26,11.4,11.08,11.24,39446
IAG,20200831,2.418,2.424,2.232,2.244,9243909
IBE,20200831,10.74,10.82,10.52,10.55,11172631
IBG,20200831,17.9,18,17.65,17.8,1194
IDR,20200831,6.245,6.28,6.05,6.09,965178
ISUR,20200831,6.76,7,6.76,7,1819
ITX,20200831,24.08,24.11,23.42,23.55,3440234
IZER,20200831,6.44,7,6.34,6.92,34694
KOM,20200831,2.76,2.76,2.76,2.76,358
LBK,20200831,0.232,0.233,0.224,0.2245,3790323
LGT,20200831,11.75,11.75,11.55,11.85,364
LLN,20200831,10.2,10.2,9.05,9.15,399204
LOG,20200831,15.2,15.2,14.86,14.86,169704
LRE,20200831,4.42,4.42,4.255,4.285,42141
MAKS,20200831,6.1,6.1,6.05,6.05,4825
MAP,20200831,1.64,1.642,1.588,1.588,3915697
MAS,20200831,22.48,22.5,22.42,22.44,904209
MCM,20200831,11.78,11.86,11.66,11.8,11004
MDF,20200831,0.4175,0.4595,0.364,0.45,11712287
MED,20200831,0.785,0.785,0.785,0.785,700
MEL,20200831,3.686,3.72,3.5,3.512,1107616
MONI,20200831,0.248,0.252,0.248,0.252,111276
MRL,20200831,7.75,7.75,7.48,7.52,786817
MTB,20200831,1.43,1.43,1.43,1.43,900
MTS,20200831,10.62,11.092,10.576,10.604,1415341
MVC,20200831,6.19,6.38,6.18,6.38,15602
NBI,20200831,3.44,3.44,3.44,3.44,1900
NEA,20200831,4.07,4.29,4.07,4.27,45676
NHH,20200831,3.035,3.13,2.95,3,27537
NTH,20200831,1.395,1.395,1.36,1.36,3565
NTX,20200831,2.26,2.36,2.26,2.36,20667
NXT,20200831,0.486,0.508,0.486,0.508,68841
NYE,20200831,0.0033,0.0034,0.0033,0.0033,16354800
OHL,20200831,0.609,0.6345,0.609,0.622,1006785
OLE,20200831,0.2575,0.2585,0.25,0.2505,3266574
ORY,20200831,2.9,2.98,2.86,2.88,66670
PANG,20200831,1.52,1.52,1.52,1.52,6030
PHM,20200831,85.5,87.45,83.9,85.3,90076
PRM,20200831,9.22,9.22,9.1,9.1,4168
PRO,20200831,15.5,16.2,15.5,16.2,15067
PRS,20200831,0.4275,0.4275,0.407,0.4085,72463
PSG,20200831,2.1,2.12,2.032,2.032,299181
PSI,20200831,4342.9,4365.44,4301.68,4303.82,4303
PVA,20200831,0.425,0.425,0.395,0.395,149899
QBT,20200831,0.365,0.378,0.362,0.366,225337
R4,20200831,6.3,6.3,6.3,6.4,170
RDM,20200831,0.831,0.849,0.831,0.832,1409
REE,20200831,15.965,16.185,15.965,16.025,959787
REN,20200831,1.55,1.685,1.55,1.62,53747
REP,20200831,6.98,7.048,6.622,6.622,7825072
RIO,20200831,2.76,2.76,2.74,2.76,203
RJF,20200831,4.24,4.25,4.09,4.16,146570
RLIA,20200831,0.64,0.67,0.64,0.67,10399
ROVI,20200831,28.3,28.3,27.8,28.1,37441
SAB,20200831,0.3472,0.351,0.3365,0.3382,42390483
SAN,20200831,1.98,1.99,1.8628,1.8628,48665385
SCYR,20200831,1.938,1.952,1.905,1.905,1529791
SLR,20200831,16.6,17.14,16.41,17.1,798373
SPK,20200831,16.4,16.85,16.35,16.45,29607
SPS,20200831,0.389,0.389,0.373,0.386,1692
TEF,20200831,3.413,3.419,3.301,3.311,19485210
TL5,20200831,2.89,2.89,2.788,2.788,436149
TLGO,20200831,3.75,3.84,3.75,3.825,31639
TRE,20200831,11,11.09,10.7,10.71,111527
TRG,20200831,0.1186,0.1216,0.1186,0.12,42000
TUB,20200831,1.184,1.242,1.184,1.208,130470
UBS,20200831,0.0064,0.0064,0.0062,0.0063,13108600
UNI,20200831,0.6345,0.6345,0.603,0.603,1401384
VER,20200831,0.003,0.0032,0.003,0.0031,98198300
VID,20200831,90,90,87.9,87.9,6140
VIS,20200831,62.1,62.7,61.75,62,62608
VOC,20200831,0.666,0.666,0.636,0.64,2988
YATO,20200831,9.2,9.2,9.2,9.2,545
ZOT,20200831,5.77,5.89,5.77,5.82,169131