A3M,20200901,2.25,2.254,2.18,2.196,538311
ACS,20200901,20.96,20.96,20.23,20.52,714038
ACX,20200901,6.888,6.99,6.798,6.91,562980
ADL,20200901,0.8,0.942,0.8,0.87,21012
ADNOIB,20200901,1618,1618,1618,1618,32
ADX,20200901,1.78,1.788,1.672,1.69,1504669
ADZ,20200901,4.25,4.25,4.13,4.13,1891
AEDAS,20200901,18.78,18.84,18.6,18.76,2402
AENA,20200901,126.7,126.8,123.8,126.6,154696
AGIL,20200901,3.76,3.84,3.62,3.8,8688
AI,20200901,0.0804,0.0806,0.0748,0.0767,5027259
AIR,20200901,69.49,69.63,66.99,69.3,15355
AKI,20200901,0.1135,0.1175,0.1055,0.1105,254414
ALB,20200901,34.75,34.75,34.05,34.6,9113
ALM,20200901,9.27,9.295,9.14,9.14,370324
ALNT,20200901,10.8,10.9,10.55,10.55,12690
AMP,20200901,0.1702,0.172,0.166,0.1688,1368583
AMS,20200901,47.72,47.95,46.71,47.72,904807
ANA,20200901,100.7,102.3,100.1,100.7,63470
APAM,20200901,24.9,24.9,24.9,25.35,100
APPS,20200901,6.995,7,6.81,6.895,338677
ARM,20200901,9,9,8.88,8.96,12944
ATRY,20200901,7.72,7.72,7.42,7.5,24711
AZK,20200901,4.85,5.04,4.85,5,6131
BAIN,20200901,2.9,2.9,2.9,2.9,2543
BBVA,20200901,2.497,2.5,2.42,2.463,22738563
BDL,20200901,109,110,109,110,511
BIO,20200901,1.72,1.82,1.626,1.66,2115658
BKIA,20200901,1.0735,1.0735,1.0195,1.0375,4393133
BKT,20200901,4.55,4.55,4.394,4.477,2504163
BKY,20200901,0.594,0.653,0.587,0.613,41856326
BME,20200901,32.9,32.96,32.9,32.92,9825
CABK,20200901,1.882,1.882,1.8055,1.8265,17021536
CAF,20200901,30,30.1,29.1,30,22816
CASH,20200901,0.696,0.702,0.684,0.697,666600
CBAV,20200901,8.95,8.95,8.7,8.8,1100
CCEP,20200901,34.6,34.6,34,34.2,1463
CDR,20200901,1.278,1.35,1.23,1.23,152926
CEV,20200901,7.4,7.4,7.35,7.35,4155
CIE,20200901,14.7,14.7,14.27,14.52,190539
CLNX,20200901,54.22,55.22,53.68,53.9,694406
CLR,20200901,1.32,1.32,1.32,1.32,1894
COL,20200901,7.485,7.485,7.3,7.405,714543
COM,20200901,0.34,0.34,0.302,0.306,39382
DIA,20200901,0.1172,0.1184,0.1155,0.1171,6284469
DOM,20200901,3.46,3.465,3.4,3.44,105598
EAT,20200901,4.8,4.8,4.51,4.55,4643
EBRO,20200901,20.6,20.6,20.25,20.25,52049
ECR,20200901,2.06,2.13,2.045,2.05,97827
EDR,20200901,2.265,2.265,2.15,2.225,72768
EEP,20200901,0.484,0.484,0.484,0.484,600
EKT,20200901,7.66,7.77,7.65,7.75,60535
ELE,20200901,23.46,23.61,23.31,23.31,840486
ELZ,20200901,0.86,0.87,0.825,0.85,34408
ENC,20200901,2.696,2.714,2.67,2.708,649435
ENG,20200901,20.62,20.82,20.37,20.37,425017
ENO,20200901,8.9,9.08,8.88,9,965
EZE,20200901,0.31,0.31,0.3045,0.31,276612
FACE,20200901,6.62,7.08,6.5,6.76,207743
FAE,20200901,3.33,3.34,3.27,3.29,292153
FCC,20200901,8.2,8.28,8.1,8.2,12318
FDR,20200901,13.9,14.2,13.68,13.9,43740
FER,20200901,22.6,22.74,22.33,22.44,592183
GALQ,20200901,0.996,0.996,0.996,0.996,9502
GAM,20200901,22.41,22.72,22.28,22.32,1137850
GAS,20200901,16.29,16.36,16.145,16.29,653791
GCO,20200901,21.7,21.8,20.8,21.6,40492
GEST,20200901,2.246,2.254,2.114,2.154,970614
GIGA,20200901,5.75,5.85,5.75,5.85,3350
GRE,20200901,16.1,16.1,15.6,15.6,23388
GRF,20200901,22.88,22.89,22.01,22.01,966179
GRF.P,20200901,13.64,13.64,13.2,13.3,86938
GRI,20200901,1.49,1.53,1.49,1.53,6986
GRN,20200901,12.3,13.35,12.3,12.6,6853
GSJ,20200901,4.675,4.685,4.53,4.685,31017
HLZ,20200901,6.8,7.03,6.8,6.94,1063
HOME,20200901,11.24,11.4,11.08,11.4,11445
IAG,20200901,2.282,2.32,2.193,2.262,7681291
IBE,20200901,10.655,10.705,10.525,10.55,8477742
IBG,20200901,17.65,17.95,17.65,17.8,437
IDR,20200901,6.11,6.12,6.01,6.095,742427
ISUR,20200901,6.76,7,6.76,7,2254
ITX,20200901,23.4,23.51,22.91,23.25,2553747
IZER,20200901,6.84,6.92,6.66,6.9,18588
KOM,20200901,2.76,2.76,2.76,2.76,358
LBK,20200901,0.226,0.231,0.213,0.2225,10394414
LGT,20200901,11.55,11.55,11.5,11.85,265
LLN,20200901,9,9.85,8.55,9.5,343337
LOG,20200901,14.94,15,14.74,14.96,127651
LRE,20200901,4.32,4.32,4.155,4.225,99971
MAKS,20200901,5.95,5.95,5.95,5.95,1160
MAP,20200901,1.632,1.632,1.536,1.561,4804063
MAS,20200901,22.46,22.48,22.42,22.44,1462448
MCM,20200901,11.8,11.96,11.5,11.96,6416
MDF,20200901,0.45,0.4995,0.442,0.45,7021800
MED,20200901,0.785,0.785,0.785,0.785,700
MEL,20200901,3.514,3.514,3.358,3.404,1200547
MONI,20200901,0.26,0.27,0.26,0.27,69163
MRL,20200901,7.485,7.5,7.345,7.435,1040690
MTB,20200901,1.43,1.43,1.43,1.43,994
MTS,20200901,10.73,10.82,10.23,10.49,916593
MVC,20200901,6.38,6.4,6.09,6.35,4771
NBI,20200901,3.44,3.44,3.44,3.44,120
NEA,20200901,4.39,4.39,4.16,4.3,10705
NHH,20200901,3,3,2.845,2.92,30170
NTH,20200901,1.36,1.365,1.325,1.355,37375
NTX,20200901,2.46,2.58,2.46,2.58,17972
NXT,20200901,0.489,0.51,0.489,0.51,19041
NYE,20200901,0.0032,0.0034,0.0031,0.0032,12974400
OHL,20200901,0.64,0.724,0.625,0.722,3046632
OLE,20200901,0.2515,0.27,0.246,0.2605,6211761
ORY,20200901,2.9,2.9,2.8,2.81,94320
PANG,20200901,1.45,1.45,1.45,1.45,1682
PHM,20200901,85.25,87.3,84.7,84.9,146083
PRM,20200901,9.7,9.7,9.12,9.16,6628
PRO,20200901,17,17,16.7,16.7,25736
PRS,20200901,0.408,0.419,0.408,0.409,130567
PSG,20200901,2.048,2.054,1.994,2.036,426491
PSI,20200901,4301.28,4325.09,4276.86,4303.87,4303
PVA,20200901,0.395,0.425,0.388,0.4025,478470
QBT,20200901,0.362,0.362,0.355,0.362,122906
R4,20200901,6.1,6.4,6.1,6.4,2911
RDM,20200901,0.831,0.849,0.831,0.849,17106
REE,20200901,16.16,16.285,15.995,16.01,749989
REN,20200901,1.6,1.6,1.57,1.57,3519
REP,20200901,6.728,6.756,6.51,6.604,6808610
RIO,20200901,2.76,2.76,2.74,2.76,203
RJF,20200901,4.18,4.19,4.08,4.1,58268
RLIA,20200901,0.644,0.67,0.644,0.65,9764
ROVI,20200901,28.4,28.4,27.6,27.8,40029
SAB,20200901,0.334,0.3356,0.323,0.3305,59621817
SAN,20200901,1.9,1.9022,1.832,1.87,52037759
SCYR,20200901,1.93,1.93,1.88,1.918,1723512
SLR,20200901,17.29,17.35,15.12,15.37,2142935
SPK,20200901,16.75,16.75,15.6,15.9,21623
SPS,20200901,0.373,0.388,0.373,0.388,1149
TEF,20200901,3.35,3.354,3.204,3.247,21613964
TL5,20200901,2.784,2.828,2.748,2.788,219246
TLGO,20200901,3.75,3.785,3.705,3.78,36889
TRE,20200901,10.94,10.94,10.56,10.79,193104
TRG,20200901,0.118,0.12,0.1174,0.12,137969
TUB,20200901,1.184,1.208,1.184,1.208,43689
UBS,20200901,0.0063,0.0064,0.0063,0.0063,4300500
UNI,20200901,0.602,0.6195,0.5915,0.609,2928687
VER,20200901,0.0031,0.0032,0.003,0.003,11372200
VID,20200901,88.5,90,87.8,88.7,3310
VIS,20200901,62.15,62.45,61.1,61.4,76015
VOC,20200901,0.636,0.64,0.634,0.634,16679
YAC1,20200901,1.13,1.13,1.13,1.13,4425
YATO,20200901,9.15,9.15,9.15,9.15,548
ZOT,20200901,5.79,5.89,5.74,5.79,93879