A3M,20200902,2.222,2.222,2.146,2.188,543395
ACS,20200902,20.61,20.98,20.52,20.86,643283
ACX,20200902,6.97,7.054,6.922,6.922,543247
ADL,20200902,0.88,0.902,0.85,0.85,8771
ADNOIB,20200902,1608,1608,1608,1608,34
ADX,20200902,1.712,1.728,1.66,1.688,385794
ADZ,20200902,4.09,4.19,4.08,4.08,2100
AEDAS,20200902,18.84,18.84,17.6,18.18,6743
AENA,20200902,127,130.5,126.7,127.8,180821
AGIL,20200902,3.8,3.8,3.66,3.66,3250
AI,20200902,0.0785,0.0785,0.0744,0.0754,2723680
AIR,20200902,67.5,72.4,67.5,71.76,25894
AKI,20200902,0.1115,0.155,0.1115,0.137,2796541
ALB,20200902,35,35,34.25,34.85,2917
ALM,20200902,9.2,9.335,9.135,9.325,353571
ALNT,20200902,10.6,10.6,10.15,10.25,5267
AMP,20200902,0.17,0.17,0.1656,0.167,572310
AMS,20200902,47.89,49.68,47.69,49.5,1023810
ANA,20200902,101.1,103.2,100.9,103.2,66113
APAM,20200902,25.43,25.6,25.43,25.46,1834
APPS,20200902,6.9,6.985,6.805,6.85,226513
ARM,20200902,9,9,8.82,9,14071
ATRY,20200902,7.8,7.8,7.56,7.62,18382
AZK,20200902,4.9,4.98,4.9,5,456
BAIN,20200902,2.94,2.94,2.94,2.94,10158
BBVA,20200902,2.458,2.477,2.372,2.383,29243565
BDL,20200902,110,111,110,110,56
BIO,20200902,1.664,1.764,1.606,1.694,1368537
BKIA,20200902,1.045,1.045,1.0105,1.011,5444375
BKT,20200902,4.42,4.45,4.258,4.271,3284322
BKY,20200902,0.6,0.649,0.573,0.64,26157786
BME,20200902,32.92,32.96,32.9,32.9,16516
CABK,20200902,1.83,1.8435,1.775,1.776,12825510
CAF,20200902,30,30.3,28.15,28.6,42651
CASH,20200902,0.691,0.712,0.68,0.68,1436163
CBAV,20200902,8.85,8.95,8.85,8.8,100
CCEP,20200902,34.7,35.35,34.5,35.2,1851
CDR,20200902,1.28,1.286,1.24,1.25,13788
CEV,20200902,7.25,7.25,7.25,7.25,2000
CIE,20200902,14.5,14.92,14.49,14.85,156267
CLNX,20200902,54.1,55.02,53.78,54.52,726867
CLR,20200902,1.35,1.37,1.35,1.37,34472
COL,20200902,7.45,7.575,7.35,7.435,564739
COM,20200902,0.304,0.33,0.3,0.33,8357
DIA,20200902,0.1168,0.1187,0.1165,0.1171,2722412
DOM,20200902,3.42,3.46,3.42,3.44,133329
EAT,20200902,4.555,4.62,4.555,4.62,1893
EBRO,20200902,20.05,20.35,20,20.1,42719
ECR,20200902,2.04,2.09,1.98,2,199281
EDR,20200902,2.225,2.275,2.16,2.25,40076
EEP,20200902,0.484,0.484,0.484,0.484,600
EKT,20200902,7.73,7.79,7.68,7.77,55471
ELE,20200902,23.39,23.6,23.33,23.51,602684
ELZ,20200902,0.875,0.88,0.825,0.88,51860
ENC,20200902,2.728,2.79,2.704,2.75,1458049
ENG,20200902,20.38,20.69,20.37,20.69,556358
ENO,20200902,8.96,9,8.88,9,988
EZE,20200902,0.311,0.32,0.3045,0.312,387407
FACE,20200902,6.72,6.96,6.5,6.64,89263
FAE,20200902,3.295,3.405,3.29,3.36,472630
FCC,20200902,8.19,8.25,8.01,8.01,15984
FDR,20200902,14.2,14.2,13.84,13.88,91185
FER,20200902,22.6,23.2,22.6,23.04,738047
GALQ,20200902,0.97,1,0.942,0.97,30050
GAM,20200902,22.73,23.08,22.64,22.81,1005664
GAS,20200902,16.35,16.67,16.285,16.67,778415
GCO,20200902,21.8,21.8,21.15,21.4,39495
GEST,20200902,2.166,2.2,2.14,2.18,567318
GIGA,20200902,5.95,5.95,5.7,5.95,6705
GRE,20200902,15.65,15.85,15.3,15.3,11741
GRF,20200902,22,22.37,21.82,22.36,1254793
GRF.P,20200902,13.4,13.54,13.2,13.52,98624
GRI,20200902,1.55,1.55,1.55,1.55,427
GRN,20200902,12.85,13.55,12.2,12.5,8612
GSJ,20200902,4.7,4.865,4.6,4.71,37753
HLZ,20200902,6.8,6.94,6.57,6.79,6510
HOME,20200902,11.28,11.38,11.08,11.3,18438
IAG,20200902,2.27,2.318,2.224,2.275,5890936
IBE,20200902,10.575,10.75,10.55,10.7,9721672
IBG,20200902,17.65,17.95,17.65,17.65,650
IDR,20200902,6.09,6.135,5.99,6.05,848734
ISUR,20200902,7,7,7,7,69
ITX,20200902,23.25,23.7,23.24,23.49,2662150
IZER,20200902,6.9,6.9,6.64,6.88,7640
LBK,20200902,0.22,0.223,0.212,0.2135,5110033
LGT,20200902,11.5,11.6,11.4,11.4,2843
LLN,20200902,9.75,9.95,9.1,9.4,183753
LOG,20200902,14.84,15.08,14.46,14.5,139207
LRE,20200902,4.27,4.27,4.12,4.205,120504
MAKS,20200902,5.9,5.9,5.9,5.9,2150
MAP,20200902,1.56,1.579,1.536,1.548,4776818
MAS,20200902,22.44,22.46,22.42,22.44,800294
MCM,20200902,11.9,11.9,11.7,11.7,9655
MDF,20200902,0.4405,0.4745,0.43,0.431,3810575
MEL,20200902,3.42,3.46,3.36,3.43,1180547
MONI,20200902,0.282,0.282,0.282,0.282,33013
MRL,20200902,7.46,7.56,7.32,7.425,975191
MTB,20200902,1.4,1.4,1.4,1.4,789
MTS,20200902,10.656,10.94,10.626,10.82,710637
MVC,20200902,6.27,6.35,6.15,6.3,14809
NBI,20200902,3.44,3.44,3.44,3.44,132
NEA,20200902,4.23,4.23,4.02,4.18,22852
NHH,20200902,2.905,3.1,2.82,2.86,51678
NTH,20200902,1.33,1.37,1.325,1.33,27737
NTX,20200902,2.7,2.82,2.7,2.82,22208
NXT,20200902,0.506,0.51,0.506,0.51,4273
NYE,20200902,0.0033,0.0033,0.003,0.003,6080300
OHL,20200902,0.74,0.778,0.681,0.695,4544308
OLE,20200902,0.262,0.2685,0.252,0.252,3678994
ORY,20200902,2.875,2.88,2.805,2.805,87082
PANG,20200902,1.45,1.45,1.45,1.45,1682
PHM,20200902,85,86.2,83.85,84.55,98546
PRM,20200902,9.16,9.34,9.16,9.24,4162
PRO,20200902,15.9,16,15.9,16,20761
PRS,20200902,0.408,0.412,0.405,0.405,35518
PSG,20200902,2.068,2.068,2,2.014,641021
PSI,20200902,4307.24,4350.54,4319.3,4320.6,4320
PVA,20200902,0.401,0.4015,0.3855,0.3855,156255
QBT,20200902,0.362,0.365,0.355,0.358,95796
R4,20200902,6.34,6.34,6.34,6.4,200
RDM,20200902,0.85,0.86,0.84,0.84,32529
REE,20200902,16.06,16.33,16.015,16.33,993535
REN,20200902,1.6,1.61,1.57,1.6,7037
REP,20200902,6.646,6.7,6.402,6.432,8553107
RIO,20200902,2.74,2.74,2.74,2.76,240
RJF,20200902,4.1,4.2,3.94,3.97,118310
RLIA,20200902,0.642,0.668,0.64,0.642,62651
ROVI,20200902,28.1,29.2,27.7,29.1,64761
SAB,20200902,0.3284,0.333,0.3176,0.3181,45685660
SAN,20200902,1.8728,1.8844,1.8154,1.8242,46918829
SCYR,20200902,1.896,1.93,1.896,1.92,1598614
SLR,20200902,15.08,15.6,14.52,15.35,1505472
SPK,20200902,16.15,16.15,15.65,15.7,10729
SPS,20200902,0.388,0.388,0.353,0.384,60734
TEF,20200902,3.235,3.292,3.205,3.263,17214780
TL5,20200902,2.76,2.838,2.692,2.698,312229
TLGO,20200902,3.705,3.795,3.7,3.7,72314
TRE,20200902,10.86,10.86,10.4,10.49,175419
TRG,20200902,0.12,0.12,0.1128,0.1184,71470
TUB,20200902,1.182,1.224,1.182,1.192,76684
UBS,20200902,0.0063,0.0064,0.0062,0.0063,6963400
UNI,20200902,0.609,0.62,0.5925,0.5955,2956533
VER,20200902,0.0031,0.0032,0.003,0.0032,10037300
VID,20200902,89.6,90.4,87.6,89.1,3867
VIS,20200902,61,62,60.7,60.75,121910
VOC,20200902,0.634,0.648,0.63,0.63,34437
YAC1,20200902,1.13,1.13,1.13,1.13,4425
YATO,20200902,9.1,9.1,9.1,9.1,1051
ZOT,20200902,5.88,5.88,5.6,5.61,136053