A3M,20200921,2.45,2.45,2.274,2.278,381308
ACS,20200921,20.08,20.08,18.205,18.205,2176025
ACX,20200921,7.026,7.026,6.65,6.678,1096709
ADL,20200921,0.37,0.4,0.35,0.37,183220
ADNOIB,20200921,1606,1606,1606,1606,33
ADX,20200921,1.836,1.836,1.682,1.69,1066719
ADZ,20200921,3.95,3.95,3.71,3.71,1315
AEDAS,20200921,18.7,19,17.74,18.72,63963
AENA,20200921,117.7,117.7,110.9,113,197235
AGIL,20200921,4.5,4.5,4.2,4.32,12719
AI,20200921,0.079,0.079,0.0712,0.0712,4001042
AIR,20200921,68.5,68.5,63.93,64.03,37211
AKI,20200921,0.121,0.132,0.121,0.1245,147465
ALB,20200921,34.55,34.6,34.05,34.4,6608
ALM,20200921,9.92,9.92,9.595,9.68,372210
ALM.D,20200921,0.21,0.215,0.203,0.203,2879498
ALNT,20200921,10.1,10.2,10.05,10.05,3321
AMP,20200921,0.167,0.1708,0.1554,0.159,2303374
AMS,20200921,50.74,50.9,46.81,47.18,1455555
ANA,20200921,98,98,93.5,93.8,124426
APAM,20200921,24.61,24.61,23.8,24,1313
APPS,20200921,6.51,6.51,6.21,6.21,375648
ARM,20200921,8.92,8.94,8.9,8.9,24010
ATRY,20200921,7.34,7.4,6.92,7.1,34225
AZK,20200921,4.93,4.93,4.77,4.8,1223
BBVA,20200921,2.289,2.289,2.15,2.164,49644366
BDL,20200921,109,111,109,110,1204
BIO,20200921,1.4,1.446,1.322,1.356,732622
BKIA,20200921,1.351,1.3595,1.3065,1.3335,13865291
BKT,20200921,4.214,4.214,4.021,4.053,2699936
BKY,20200921,0.43,0.437,0.3865,0.4025,8340089
CABK,20200921,1.987,1.9885,1.912,1.95,22729197
CAF,20200921,29.05,29.2,27.65,28.1,31612
CASH,20200921,0.825,0.825,0.766,0.78,1549431
CCEP,20200921,36,36,33.75,33.85,12250
CDR,20200921,1.1,1.1,1.026,1.03,116930
CIE,20200921,14.56,14.57,14.29,14.39,459291
CLNX,20200921,52.7,52.86,51.48,51.62,624096
CLR,20200921,1.42,1.42,1.38,1.38,5655
COL,20200921,7.175,7.195,6.9,6.96,1336739
COM,20200921,0.27,0.27,0.25,0.26,107486
DIA,20200921,0.11,0.1121,0.1091,0.1096,5552381
DOM,20200921,3.51,3.52,3.465,3.47,153866
EAT,20200921,4.53,4.53,4.335,4.355,4068
EBRO,20200921,20.55,20.55,20.15,20.3,24296
ECR,20200921,1.936,1.936,1.762,1.79,281883
EDR,20200921,2.405,2.405,2.3,2.4,96427
EKT,20200921,9.2,9.2,8.8,9,118145
ELE,20200921,22.99,23.04,22.45,22.57,866305
ELZ,20200921,0.83,0.83,0.75,0.8,50791
ENC,20200921,2.549,2.613,2.404,2.413,1463146
ENG,20200921,20,20.07,19.5,19.55,726694
ENO,20200921,8.92,9,8.84,8.84,8084
EZE,20200921,0.29,0.295,0.265,0.2715,2302614
FACE,20200921,5.98,6.3,5.7,5.74,52532
FAE,20200921,3.63,3.63,3.5,3.535,345479
FCC,20200921,8.33,8.33,8.12,8.28,24058
FDR,20200921,14.98,14.98,13.72,13.8,82966
FER,20200921,22.23,22.24,21.51,21.58,917048
GALQ,20200921,0.89,0.906,0.86,0.89,8894
GAM,20200921,22.27,22.6,21.71,22.07,986591
GAS,20200921,17.365,17.365,16.525,16.79,1347539
GCO,20200921,22.95,23.05,22.1,22.55,74958
GEST,20200921,2.2,2.204,2.022,2.042,839789
GIGA,20200921,6.6,6.6,6.05,6.1,10186
GRE,20200921,18.5,18.5,17.95,18.3,35237
GRF,20200921,24.11,24.13,23.61,23.86,678752
GRF.P,20200921,13.68,13.78,13.36,13.48,177293
GRI,20200921,1.57,1.57,1.55,1.55,356
GRN,20200921,12.2,12.35,11.85,11.95,3058
GSJ,20200921,4.38,4.38,4.03,4.14,40228
HLZ,20200921,7.09,7.09,6.83,7,1481
HOME,20200921,11.38,11.38,10.6,11.02,46475
IAG,20200921,1.191,1.191,1.0265,1.058,43365297
IAG.D,20200921,0.375,0.39,0.14,0.18,29862901
IBE,20200921,10.45,10.495,10.31,10.41,13857091
IBG,20200921,17.7,17.7,17.05,17.1,3579
IDR,20200921,6.6,6.625,6.25,6.33,747007
ISUR,20200921,7,7.02,7,7,6314
ITX,20200921,24.64,24.69,24.06,24.31,3121876
IZER,20200921,6.48,6.48,6.3,6.44,1631
LBK,20200921,0.2615,0.262,0.2365,0.2395,8035139
LGT,20200921,11,11.45,10.95,11.15,1809
LLN,20200921,8.5,8.5,7.85,7.95,59486
LOG,20200921,15.16,15.16,14.7,14.84,158921
LRE,20200921,4.105,4.105,3.91,3.91,99792
MAKS,20200921,6.45,6.45,6.15,6.15,11090
MAP,20200921,1.44,1.442,1.35,1.367,7851229
MAS,20200921,22.46,22.48,22.44,22.44,1517878
MCM,20200921,12.56,12.6,11.72,11.74,9530
MDF,20200921,0.41,0.504,0.406,0.446,5959054
MEL,20200921,3.104,3.104,2.906,2.954,2676886
MONI,20200921,0.204,0.204,0.196,0.196,26043
MRL,20200921,7,7.01,6.64,6.65,1862878
MTB,20200921,1.45,1.54,1.45,1.54,330
MTS,20200921,11.434,11.448,10.544,10.57,1035477
MVC,20200921,6.2,6.2,5.82,5.97,10093
NBI,20200921,3.6,3.6,3.6,3.6,4906
NEA,20200921,4.1,4.23,4.03,4.19,6352
NHH,20200921,2.69,2.69,2.44,2.44,69992
NTH,20200921,1.33,1.33,1.28,1.28,7238
NTX,20200921,2.98,2.98,2.98,2.98,5054
NXT,20200921,0.49,0.5,0.49,0.499,23397
NYE,20200921,0.0044,0.0047,0.004,0.0041,73097900
OHL,20200921,0.583,0.5865,0.5605,0.563,944897
OLE,20200921,0.268,0.269,0.2525,0.26,5759557
ORY,20200921,2.98,2.98,2.82,2.87,183144
PHM,20200921,105.5,105.5,96.8,98.6,240371
PRM,20200921,9.16,9.2,9.12,9.16,4350
PRO,20200921,15.2,15.2,15.1,15.1,9282
PRS,20200921,0.418,0.418,0.398,0.408,175132
PSG,20200921,2.24,2.24,2.168,2.168,368856
PSI,20200921,4252.26,4232.23,4149.13,4161.27,4161
PVA,20200921,0.394,0.394,0.38,0.38,94457
QBT,20200921,0.3555,0.364,0.355,0.355,591614
R4,20200921,6.34,6.4,6.34,6.34,910
RBT,20200921,2.2,2.2,2.2,2.2,500
RDM,20200921,0.853,0.853,0.769,0.818,443526
REE,20200921,16.235,16.235,15.76,15.85,988882
REN,20200921,1.67,1.67,1.565,1.58,12319
REP,20200921,6.282,6.282,6.042,6.112,8439231
RJF,20200921,4.31,4.4,4.01,4.13,84148
RJF.D,20200921,0.04,0.04,0.036,0.037,306707
RLIA,20200921,0.68,0.68,0.644,0.646,61583
ROVI,20200921,30.1,30.2,28.6,29.1,30129
SAB,20200921,0.33,0.33,0.306,0.3131,65493880
SAN,20200921,1.6716,1.6716,1.5828,1.59,104795887
SCYR,20200921,2.036,2.042,1.95,1.972,2243983
SLR,20200921,14.8,15.12,14.42,14.91,796095
SPK,20200921,16.75,16.75,15.7,16.6,14000
SPS,20200921,0.35,0.356,0.335,0.34,14674
TEF,20200921,3.1,3.1,2.97,2.993,27826802
TL5,20200921,3.32,3.394,3.138,3.16,471587
TLGO,20200921,3.79,3.79,3.65,3.69,76597
TRE,20200921,10.2,10.21,9.15,9.155,427301
TRG,20200921,0.1148,0.116,0.1102,0.1118,160737
TUB,20200921,1.154,1.178,1.096,1.134,376517
UBS,20200921,0.018,0.0184,0.0152,0.017,437620700
UNI,20200921,0.682,0.69,0.6635,0.665,2763736
VER,20200921,0.0031,0.0032,0.0031,0.0032,18661300
VID,20200921,95.5,95.5,91.2,91.3,7652
VIS,20200921,56.75,57.4,55.85,57.2,94176
VOC,20200921,0.636,0.636,0.63,0.63,14181
YAC1,20200921,1.14,1.14,1.14,1.14,4386
YATO,20200921,9,9,9,9,557
YDOM,20200921,2.18,2.2,2.18,2.2,2598
YEIS,20200921,6.85,6.85,6.8,6.8,1885
YGOP,20200921,15.6,15.6,15.6,15.6,7692
YMHRE,20200921,4.5,4.5,4.5,4.5,100
YNUM,20200921,2.08,2.08,2.08,2.08,2404
YORE,20200921,0.9,0.9,0.9,0.9,5557
YTAN,20200921,9.85,9.85,9.85,9.85,500
YTRA,20200921,8.4,8.4,8.4,8.4,596
YVIT,20200921,11.9,11.9,11.9,11.9,421
ZOT,20200921,5.33,5.33,5.15,5.21,274220