A3M,20200922,2.276,2.292,2.22,2.236,242126
ACS,20200922,18.8,18.8,18.285,18.51,1330146
ACX,20200922,6.752,6.92,6.678,6.77,808643
ADL,20200922,0.371,0.47,0.37,0.402,570699
ADNOIB,20200922,1597,1597,1597,1597,35
ADX,20200922,1.722,1.796,1.69,1.774,739081
ADZ,20200922,3.7,3.7,3.55,3.56,2345
AEDAS,20200922,18.72,19,17.92,18.5,77200
AENA,20200922,114,114.2,111.6,113.9,148983
AGIL,20200922,4.42,4.62,4.2,4.6,34608
AI,20200922,0.073,0.0738,0.07,0.0715,1343965
AIR,20200922,65,65,61.52,63.02,52632
AKI,20200922,0.1205,0.1375,0.1165,0.123,235525
ALB,20200922,34.15,34.55,34.15,34.2,3129
ALM,20200922,9.7,9.795,9.625,9.64,311577
ALM.D,20200922,0.218,0.218,0.2042,0.213,467625
ALNT,20200922,10.15,10.15,10,10,8368
ALQ,20200922,5.45,5.45,5.45,5.45,200
AMP,20200922,0.1574,0.1666,0.1532,0.1654,3007096
AMS,20200922,47.62,47.73,45.08,45.99,1618815
ANA,20200922,94.55,95.5,93.6,94.6,75421
APAM,20200922,23.65,23.84,23.56,24,152
APPS,20200922,6.24,6.365,6.2,6.24,215989
ARM,20200922,8.82,9.1,8.82,8.82,7011
ATRY,20200922,7.26,7.6,7,7.4,20946
AZK,20200922,4.8,4.8,4.8,4.8,903
BAIN,20200922,2.94,2.94,2.94,2.94,1281
BBVA,20200922,2.204,2.226,2.146,2.16,28683620
BIO,20200922,1.36,1.412,1.332,1.36,236972
BKIA,20200922,1.338,1.357,1.321,1.328,5302574
BKT,20200922,4.1,4.148,4.053,4.053,1738792
BKY,20200922,0.413,0.464,0.406,0.436,16083140
CABK,20200922,1.966,1.982,1.9375,1.9495,15282432
CAF,20200922,28.25,28.55,28,28.05,25070
CASH,20200922,0.777,0.791,0.749,0.749,1185865
CBAV,20200922,8.75,8.85,8.6,8.85,1470
CCEP,20200922,33.85,34.1,33.5,33.55,10629
CDR,20200922,1.028,1.058,1.022,1.022,36392
CIE,20200922,14.36,14.85,14.27,14.73,287834
CLNX,20200922,52.06,52.4,51.46,51.8,483604
CLR,20200922,1.32,1.32,1.32,1.32,14832
COL,20200922,7.02,7.035,6.92,6.955,731769
COM,20200922,0.264,0.264,0.252,0.252,8787
DIA,20200922,0.1092,0.111,0.1075,0.1084,4169793
DOM,20200922,3.44,3.495,3.42,3.42,237768
EAT,20200922,4.3,4.3,4.17,4.19,4895
EBRO,20200922,20.3,20.5,20.05,20.1,43380
ECR,20200922,1.782,1.886,1.78,1.844,117307
EDR,20200922,2.305,2.325,2.245,2.25,82698
EKT,20200922,9.07,9.13,8.94,9.06,83311
ELE,20200922,22.61,22.72,22.37,22.37,577985
ELZ,20200922,0.8,0.8,0.77,0.78,19737
ENC,20200922,2.424,2.471,2.385,2.425,739811
ENG,20200922,19.6,19.78,19.32,19.32,732653
ENO,20200922,8.98,9,8.84,8.98,4821
EZE,20200922,0.275,0.277,0.27,0.274,475268
FACE,20200922,5.82,6.02,5.68,5.9,36468
FAE,20200922,3.57,3.6,3.5,3.56,375201
FCC,20200922,8.1,8.37,8.1,8.1,30982
FDR,20200922,13.7,14.1,13.62,13.84,51017
FER,20200922,21.7,21.84,21.44,21.49,682065
GALQ,20200922,0.9,0.906,0.828,0.84,19742
GAM,20200922,22,22.25,21.48,21.59,1073714
GAS,20200922,16.825,16.91,16.57,16.68,785165
GCO,20200922,22.55,22.7,21.55,21.65,62601
GEST,20200922,2.086,2.086,2.006,2.036,752728
GIGA,20200922,6.3,6.3,6.1,6.1,1999
GRE,20200922,18.2,18.6,18.2,18.4,34634
GRF,20200922,23.98,24.06,23.16,23.3,817703
GRF.P,20200922,13.62,13.72,13.42,13.5,137689
GRI,20200922,1.57,1.57,1.55,1.55,356
GRN,20200922,12,12.35,11.5,11.8,8797
GSJ,20200922,4.055,4.205,4.05,4.205,16562
HLZ,20200922,7,7,6.84,6.9,6185
HOME,20200922,10.68,11.14,10.66,10.8,56506
IAG,20200922,1.0665,1.1005,1,1.1005,29670960
IAG.D,20200922,0.175,0.25,0.1158,0.25,34596015
IBE,20200922,10.455,10.49,10.3,10.32,8181504
IBG,20200922,17.4,17.4,17.2,17.1,436
IDR,20200922,6.395,6.41,6.14,6.14,792912
ISUR,20200922,6.86,7.02,6.86,7,9000
ITX,20200922,24.44,24.5,23.93,23.95,2762395
IZER,20200922,6.44,6.46,6.44,6.46,2085
LBK,20200922,0.2395,0.244,0.2285,0.2365,8403258
LGT,20200922,11.3,11.3,10.95,10.95,3491
LLN,20200922,7.95,8.15,7.95,8.05,16838
LOG,20200922,14.82,15.32,14.78,15,165983
LRE,20200922,3.965,4.195,3.9,3.91,46855
MAKS,20200922,6.05,6.2,6.05,6.2,2570
MAP,20200922,1.378,1.378,1.305,1.305,10759905
MAS,20200922,22.46,22.48,22.42,22.44,2531073
MCM,20200922,12.06,12.06,11.52,11.56,48479
MDF,20200922,0.438,0.456,0.421,0.43,1423894
MED,20200922,0.74,0.74,0.74,0.74,500
MEL,20200922,3.01,3.048,2.88,2.97,2482575
MONI,20200922,0.187,0.187,0.179,0.179,27324
MRL,20200922,6.7,6.725,6.64,6.685,1882340
MTB,20200922,1.42,1.53,1.4,1.43,12421
MTS,20200922,10.736,10.916,10.5,10.512,707833
MVC,20200922,5.99,6,5.52,5.7,96703
NBI,20200922,3.6,3.6,3.6,3.6,1094
NEA,20200922,4.19,4.27,4.19,4.26,10867
NHH,20200922,2.515,2.515,2.4,2.4,42542
NTH,20200922,1.315,1.315,1.265,1.265,16323
NTX,20200922,3,3,2.98,3,3493
NXT,20200922,0.488,0.5,0.488,0.5,52019
NYE,20200922,0.0042,0.0047,0.0042,0.0042,89782300
OHL,20200922,0.567,0.577,0.555,0.5725,689126
OLE,20200922,0.262,0.2695,0.2415,0.2475,11528641
ORY,20200922,2.96,3.02,2.9,2.99,138710
PHM,20200922,98.2,101.7,97.75,97.8,144421
PRM,20200922,9.16,9.2,9.12,9.16,4350
PRO,20200922,15,15,14.9,14.9,3427
PRS,20200922,0.399,0.41,0.395,0.3995,83867
PSG,20200922,2.2,2.232,2.136,2.136,366113
PSI,20200922,4158.04,4181.07,4129,4137.67,4137
PVA,20200922,0.3885,0.389,0.38,0.38,49062
QBT,20200922,0.3645,0.3645,0.355,0.355,348949
R4,20200922,6.34,6.34,6.34,6.34,878
RBT,20200922,2.2,2.2,2.2,2.2,250
RDM,20200922,0.853,0.853,0.769,0.818,443526
REE,20200922,15.87,16.005,15.835,15.855,875091
REN,20200922,1.58,1.58,1.57,1.58,2031
REP,20200922,6.152,6.366,6.082,6.208,7833401
RJF,20200922,4.16,4.38,4.05,4.08,55728
RJF.D,20200922,0.039,0.045,0.039,0.042,1008546
RLIA,20200922,0.644,0.668,0.642,0.644,35550
ROVI,20200922,28.7,29.2,28.3,28.9,28907
SAB,20200922,0.3194,0.32,0.3084,0.3099,44812941
SAN,20200922,1.6386,1.64,1.55,1.5604,95317464
SCYR,20200922,1.98,2.024,1.957,1.992,1488348
SLR,20200922,15,15.23,14.61,14.94,408106
SPK,20200922,16.1,16.75,16.1,16.65,10139
SPS,20200922,0.346,0.346,0.335,0.335,3618
TEF,20200922,3.046,3.098,2.953,3.026,18727104
TL5,20200922,3.142,3.276,3.128,3.26,502751
TLGO,20200922,3.71,3.755,3.695,3.7,58568
TRE,20200922,9.22,9.55,9.01,9.34,281285
TRG,20200922,0.1102,0.1128,0.1062,0.1128,150598
TUB,20200922,1.106,1.118,1.092,1.096,117232
UBS,20200922,0.0175,0.0177,0.0154,0.0161,260430700
UNI,20200922,0.6785,0.6795,0.6545,0.6545,2027725
VER,20200922,0.0031,0.0032,0.0031,0.0031,4950400
VID,20200922,90.3,94.2,90.3,93,5595
VIS,20200922,57.7,58.15,56.55,56.65,69326
VOC,20200922,0.63,0.64,0.622,0.622,15367
YAC1,20200922,1.11,1.11,1.11,1.11,36593
YATO,20200922,9,9,9,9,1500
YDOM,20200922,2.18,2.2,2.18,2.2,2598
YEIS,20200922,6.85,6.85,6.8,6.8,1885
YORE,20200922,0.905,0.91,0.905,0.91,5526
YTRA,20200922,8.4,8.4,8.4,8.4,596
ZOT,20200922,5.25,5.28,5.18,5.18,119805