A3M,20200911,2.47,2.488,2.398,2.484,415207
ACS,20200911,20.89,21.26,20.72,21.24,688501
ACX,20200911,6.808,6.852,6.73,6.822,584259
ADL,20200911,0.592,0.592,0.502,0.53,91468
ADNOIB,20200911,1643,1643,1643,1643,35
ADX,20200911,1.74,1.74,1.708,1.728,441808
ADZ,20200911,3.87,3.9,3.78,3.83,6858
AEDAS,20200911,18.04,18.58,18.04,18.5,1872
AENA,20200911,122.9,123.4,120,121.3,166737
AGIL,20200911,4.04,4.04,3.86,3.9,3125
AI,20200911,0.0675,0.0679,0.0658,0.067,978526
AIR,20200911,68.9,69.25,67.73,68.98,12420
AKI,20200911,0.17,0.172,0.155,0.1645,1118233
ALB,20200911,34.7,35,34.4,34.85,1316
ALC,20200911,17.6,18,17.6,18,290
ALM,20200911,9.57,9.925,9.5,9.87,838792
ALNT,20200911,10.2,10.35,10.2,10.2,1011
AMP,20200911,0.167,0.1688,0.1662,0.1662,1147621
AMS,20200911,49.46,49.46,48.27,48.58,777635
ANA,20200911,99.5,100.2,98.6,99,75976
APAM,20200911,24.33,24.43,24.28,24.33,115
APPS,20200911,6.72,6.72,6.495,6.515,230799
ARM,20200911,8.84,8.84,8.68,8.8,5635
ATRY,20200911,7.2,7.28,7.06,7.12,36407
AZK,20200911,5.22,5.22,5.04,5.18,4448
BAIN,20200911,2.96,2.96,2.96,2.94,1
BBVA,20200911,2.501,2.503,2.429,2.435,26891486
BDL,20200911,111,111,111,110,5
BIO,20200911,1.526,1.536,1.496,1.514,549430
BKIA,20200911,1.38,1.3975,1.3585,1.3715,7115669
BKT,20200911,4.609,4.632,4.518,4.544,2084362
BKY,20200911,0.4775,0.522,0.462,0.518,19295008
BME,20200911,32.92,32.96,32.92,32.94,4134
CABK,20200911,2.038,2.058,2.006,2.01,10553740
CAF,20200911,29.3,30.1,29.05,29.75,12850
CASH,20200911,0.758,0.775,0.753,0.766,820084
CBAV,20200911,8.9,9,8.8,8.8,1074
CCEP,20200911,37.2,37.35,36.55,37.4,358
CDR,20200911,1.236,1.236,1.202,1.204,29747
CIE,20200911,14.44,14.61,14.34,14.59,159333
CLNX,20200911,51.86,52.16,51.3,51.3,499417
CLR,20200911,1.62,1.62,1.56,1.56,25655
COL,20200911,6.865,6.95,6.83,6.845,466947
COM,20200911,0.332,0.332,0.316,0.316,14590
DIA,20200911,0.1194,0.1194,0.1155,0.116,4163388
DOM,20200911,3.43,3.485,3.425,3.465,184272
EAT,20200911,4.55,4.63,4.455,4.63,3753
EBRO,20200911,19.98,20.5,19.98,20.35,51973
ECR,20200911,1.956,1.986,1.9,1.948,70418
EDR,20200911,2.45,2.45,2.36,2.43,47718
EEP,20200911,0.505,0.505,0.505,0.505,4340
EKT,20200911,8.48,8.51,8.38,8.49,164733
ELE,20200911,23.36,23.6,23.26,23.58,831406
ELZ,20200911,0.85,0.855,0.835,0.84,8665
ENC,20200911,2.535,2.579,2.454,2.569,2220964
ENG,20200911,20.33,20.52,20.24,20.4,369607
ENO,20200911,9,9,8.82,8.98,13581
EZE,20200911,0.2925,0.2925,0.286,0.2895,161063
FACE,20200911,6.2,6.44,5.82,6.06,45009
FAE,20200911,3.425,3.56,3.415,3.53,350825
FCC,20200911,8.45,8.47,8.3,8.38,31194
FDR,20200911,14.14,14.38,13.94,14.12,40798
FER,20200911,21.9,21.91,21.51,21.6,1021765
GALQ,20200911,0.942,0.942,0.942,0.942,998
GAM,20200911,21.67,22.06,21.57,22.02,639511
GAS,20200911,17.075,17.125,16.885,16.945,603449
GCO,20200911,22.2,22.75,21.95,22.75,41585
GEST,20200911,2.226,2.306,2.226,2.292,743686
GIGA,20200911,7,7,6.5,6.5,4895
GRE,20200911,15.95,17,15.85,16.85,79863
GRF,20200911,22.82,23.7,22.8,23.2,1156740
GRF.P,20200911,13.38,14.02,13.34,13.36,331525
GRN,20200911,12.3,12.45,12.3,12.45,1561
GSJ,20200911,4.55,4.57,4.35,4.48,10414
HLZ,20200911,6.8,6.99,6.8,6.94,2077
HOME,20200911,11.26,11.3,11.1,11.3,18165
IAG,20200911,2.15,2.152,2.062,2.099,9155584
IBE,20200911,10.65,10.705,10.535,10.6,6172288
IBG,20200911,17.5,17.85,17.5,17.6,403
IDR,20200911,6.585,6.725,6.52,6.66,935290
ISUR,20200911,6.9,6.9,6.88,6.88,2451
ITX,20200911,23.17,23.37,23.08,23.25,1845154
IZER,20200911,6.42,6.52,6.26,6.52,3294
LBK,20200911,0.242,0.2425,0.236,0.24,3497035
LGT,20200911,10.8,10.95,10.8,10.95,19956
LLN,20200911,8.55,9.1,8.1,9.1,106352
LOG,20200911,14.92,15.4,14.92,15.34,108511
LRE,20200911,4.125,4.2,4.105,4.125,32923
MAKS,20200911,5.95,5.95,5.95,5.95,613
MAP,20200911,1.561,1.569,1.543,1.558,3681669
MAS,20200911,22.44,22.5,22.42,22.42,2103725
MCM,20200911,11.72,11.76,11.5,11.52,15397
MDF,20200911,0.4855,0.5,0.446,0.452,5234804
MED,20200911,0.715,0.715,0.715,0.715,332
MEL,20200911,3.474,3.48,3.35,3.354,1058454
MONI,20200911,0.27,0.27,0.262,0.262,48288
MRL,20200911,7.03,7.11,7,7,590758
MTB,20200911,1.55,1.55,1.55,1.5,31
MTS,20200911,10.786,10.85,10.56,10.746,332027
MVC,20200911,6.21,6.34,6.21,6.34,6974
NBI,20200911,3.78,3.78,3.78,3.74,240
NEA,20200911,4.15,4.16,4.15,4.16,1166
NHH,20200911,2.97,3.01,2.96,2.965,23286
NTH,20200911,1.33,1.34,1.32,1.34,5881
NTX,20200911,3.2,3.2,3.18,3.18,3372
NXT,20200911,0.5,0.508,0.486,0.508,9156
NYE,20200911,0.0032,0.0034,0.003,0.0032,20956000
OHL,20200911,0.614,0.615,0.597,0.5995,523424
OLE,20200911,0.257,0.2645,0.257,0.262,1656873
ORY,20200911,2.85,2.88,2.805,2.88,91097
PHM,20200911,91,96.45,90.1,95.2,297894
PRM,20200911,9.24,9.32,9.18,9.24,671
PRO,20200911,14.1,14.3,14.1,14.3,3366
PRS,20200911,0.4,0.41,0.3905,0.3905,46817
PSG,20200911,2.14,2.166,2.088,2.162,336909
PSI,20200911,4325.91,4318.26,4277.86,4309.48,4309
PVA,20200911,0.401,0.4065,0.3915,0.4015,80012
QBT,20200911,0.405,0.405,0.3805,0.381,227232
R4,20200911,6.4,6.4,6.36,6.4,1034
RDM,20200911,0.846,0.846,0.846,0.846,3500
REE,20200911,16.465,16.465,16.26,16.315,646833
REN,20200911,1.75,1.75,1.7,1.7,826
REP,20200911,6.44,6.448,6.3,6.394,6554592
RIO,20200911,2.76,2.8,2.76,2.8,4425
RJF,20200911,3.98,4.14,3.98,4.14,86101
RLIA,20200911,0.652,0.652,0.642,0.65,31794
ROVI,20200911,30.3,30.5,29.7,30.1,19741
SAB,20200911,0.385,0.385,0.3732,0.374,37963548
SAN,20200911,1.846,1.8476,1.8,1.8054,63958091
SCYR,20200911,2,2.042,2,2.036,1623492
SLR,20200911,13.88,14.36,13.83,14.22,583374
SPK,20200911,15.45,15.8,15.05,15.8,14340
SPS,20200911,0.367,0.386,0.367,0.386,600
TEF,20200911,3.265,3.279,3.186,3.258,16310306
TL5,20200911,3.55,3.632,3.376,3.6,667097
TLGO,20200911,3.995,4.06,3.92,4.035,162771
TRE,20200911,10.28,10.69,10.12,10.64,238878
TRG,20200911,0.1198,0.1198,0.1164,0.1172,22185
TUB,20200911,1.21,1.21,1.17,1.19,136377
UBS,20200911,0.0064,0.0064,0.0062,0.0063,9087000
UNI,20200911,0.675,0.675,0.6535,0.654,1552930
VER,20200911,0.0031,0.0032,0.003,0.0032,86153900
VID,20200911,92.8,93.5,91.4,91.8,4051
VIS,20200911,58.85,59.25,58.7,58.8,60551
VOC,20200911,0.668,0.668,0.65,0.668,6463
YAC1,20200911,1.13,1.13,1.13,1.13,4425
YALB,20200911,4.36,4.36,4.36,4.36,350721
YINM,20200911,16.7,16.7,16.7,16.7,200
YVBA,20200911,12.5,12.5,12.5,12.5,400
ZOT,20200911,5.77,5.8,5.65,5.78,183960