A3M,20200923,2.34,2.34,2.2,2.2,414688
ACS,20200923,18.73,19.72,18.565,19.4,1209398
ACX,20200923,6.83,6.922,6.77,6.87,568711
ADL,20200923,0.41,0.495,0.41,0.48,290189
ADNOIB,20200923,1607,1607,1607,1607,34
ADX,20200923,1.796,1.866,1.702,1.73,1546169
ADZ,20200923,3.62,3.63,3.42,3.52,7746
AEDAS,20200923,18.5,18.6,18.28,18.4,48250
AENA,20200923,113.9,116.2,113.2,114.3,171408
AGIL,20200923,4.6,4.96,4.6,4.9,52512
AI,20200923,0.0734,0.0734,0.0702,0.0714,1427530
AIR,20200923,63.79,65.23,61.8,61.91,30224
AKI,20200923,0.1245,0.1315,0.1245,0.125,53233
ALB,20200923,34.5,35.05,34.3,35,7155
ALM,20200923,9.72,9.965,9.67,9.93,297771
ALM.D,20200923,0.206,0.2398,0.206,0.225,942339
ALNT,20200923,10,10.1,10,10,8607
ALQ,20200923,5.45,5.45,5.45,5.45,200
AMP,20200923,0.1658,0.1662,0.1586,0.16,736190
AMS,20200923,46.49,47,45.35,45.35,1319172
ANA,20200923,95.35,97.05,94.65,94.65,80885
APAM,20200923,23.73,23.88,23.3,23.64,600
APPS,20200923,6.29,6.425,6.12,6.13,477731
ARM,20200923,8.84,8.86,8.74,8.82,1983
ATRY,20200923,7.3,7.5,7.3,7.5,10556
AZK,20200923,5,5,4.84,4.84,1534
BAIN,20200923,2.94,2.94,2.94,2.94,1281
BBVA,20200923,2.199,2.279,2.168,2.169,32873474
BIO,20200923,1.36,1.42,1.36,1.382,191540
BKIA,20200923,1.338,1.3445,1.2905,1.293,12572024
BKT,20200923,4.086,4.122,3.864,3.864,2968699
BKY,20200923,0.449,0.4635,0.432,0.442,9424605
CABK,20200923,1.968,1.98,1.892,1.892,19788075
CAF,20200923,27.95,28.45,27.55,27.75,74835
CASH,20200923,0.787,0.787,0.732,0.732,628782
CBAV,20200923,8.85,8.85,8.75,8.8,1228
CCEP,20200923,33.85,34.3,33.45,34.25,1621
CDR,20200923,1.024,1.07,1.024,1.05,23049
CIE,20200923,14.87,15.31,14.72,14.72,298509
CLNX,20200923,52.4,53.32,52.06,52.94,657378
CLR,20200923,1.31,1.31,1.31,1.31,9000
COL,20200923,7,7.005,6.75,6.75,1031451
COM,20200923,0.252,0.27,0.252,0.27,86060
DIA,20200923,0.109,0.1099,0.1045,0.106,4360660
DOM,20200923,3.425,3.55,3.425,3.45,165146
EAT,20200923,4.2,4.2,3.86,3.87,22520
EBRO,20200923,20.25,20.4,20.1,20.25,54769
ECR,20200923,1.91,1.91,1.804,1.83,87531
EDR,20200923,2.26,2.285,2.16,2.22,53396
EEP,20200923,0.484,0.484,0.484,0.484,3000
EKT,20200923,9.05,9.2,8.98,9.08,65054
ELE,20200923,22.57,22.8,22.44,22.46,659377
ELZ,20200923,0.815,0.835,0.8,0.8,10185
ENC,20200923,2.436,2.488,2.42,2.465,749618
ENG,20200923,19.575,19.88,19.545,19.675,645688
ENO,20200923,9,9,8.98,9,5640
EZE,20200923,0.2795,0.2795,0.2705,0.274,202282
FACE,20200923,6.02,6.02,5.72,6,51355
FAE,20200923,3.615,3.67,3.56,3.6,277343
FCC,20200923,8.11,8.2,8.11,8.14,34194
FDR,20200923,13.98,14.28,13.72,14.1,64231
FER,20200923,21.67,22.25,21.61,21.8,999088
GALQ,20200923,0.87,0.876,0.86,0.87,8784
GAM,20200923,21.57,22.15,21.57,21.81,739499
GAS,20200923,16.935,17.305,16.855,16.96,886398
GCO,20200923,21.65,21.65,21.25,21.3,70126
GEST,20200923,2.054,2.148,2.044,2.092,812800
GIGA,20200923,6.25,6.35,5.95,5.95,5639
GRE,20200923,19.65,19.65,18.9,19.35,83737
GRF,20200923,23.53,23.96,23.38,23.8,843230
GRF.P,20200923,13.4,13.92,13.4,13.82,158101
GRN,20200923,12,12.5,11.8,12.1,11863
GSJ,20200923,4.27,4.27,4,4.025,16786
HLZ,20200923,6.89,6.9,6.81,6.89,4367
HOME,20200923,10.98,11.1,10.72,11.1,20699
IAG,20200923,1.131,1.199,1.0765,1.0765,32216147
IAG.D,20200923,0.27,0.365,0.205,0.2135,37347211
IBE,20200923,10.42,10.44,10.325,10.33,7728456
IBG,20200923,18,18,17.2,18,3002
IDR,20200923,6.245,6.29,6.035,6.055,864550
ISUR,20200923,6.82,7.02,6.82,7,1362
ITX,20200923,24.3,24.71,24.1,24.24,3149047
IZER,20200923,6.3,6.4,6.24,6.26,4710
KOM,20200923,2.68,2.68,2.66,2.66,17482
LBK,20200923,0.237,0.237,0.222,0.2245,7973345
LGT,20200923,11.3,11.3,10.95,10.95,3491
LLN,20200923,8.25,8.55,8.1,8.35,42482
LOG,20200923,15.08,15.12,14.88,14.98,148445
LRE,20200923,4.1,4.1,3.9,3.9,60914
MAKS,20200923,6.3,6.3,6.3,6.2,140
MAP,20200923,1.318,1.33,1.285,1.285,11277562
MAS,20200923,22.5,22.54,22.5,22.5,2499717
MCM,20200923,11.56,11.74,11.46,11.58,55324
MDF,20200923,0.43,0.47,0.425,0.43,1522723
MED,20200923,0.74,0.74,0.74,0.74,500
MEL,20200923,3.002,3.188,2.972,3.008,2349122
MONI,20200923,0.174,0.182,0.174,0.182,70753
MRL,20200923,6.725,6.725,6.595,6.595,1615407
MTB,20200923,1.52,1.52,1.52,1.43,25
MTS,20200923,10.688,10.94,10.514,10.526,547758
MVC,20200923,5.71,5.82,5.4,5.5,49158
NBI,20200923,3.56,3.6,3.42,3.46,18075
NEA,20200923,4.26,4.3,4.16,4.17,3486
NHH,20200923,2.465,2.7,2.46,2.55,50243
NTH,20200923,1.265,1.315,1.265,1.27,30703
NTX,20200923,3,3.1,3,3.1,3346
NXT,20200923,0.5,0.5,0.499,0.499,17900
NYE,20200923,0.0044,0.0046,0.0042,0.0045,69046500
OHL,20200923,0.583,0.597,0.572,0.5915,639399
OLE,20200923,0.2485,0.258,0.242,0.249,3734233
ORY,20200923,3.045,3.1,2.95,2.99,261520
PHM,20200923,99,103,98.55,102.8,123605
PRO,20200923,15,15,14.9,14.9,2937
PRS,20200923,0.419,0.419,0.395,0.395,294787
PSG,20200923,2.21,2.21,2.144,2.174,431368
PSI,20200923,4122.12,4156.11,4092.48,4099.45,4099
PVA,20200923,0.389,0.389,0.38,0.38,21510
QBT,20200923,0.36,0.3675,0.355,0.355,245878
R4,20200923,6.34,6.34,6.3,6.32,1917
RBT,20200923,2.2,2.2,2.2,2.2,2701
RDM,20200923,0.83,0.847,0.83,0.847,1550
REE,20200923,16.01,16.075,15.92,15.935,957366
REN,20200923,1.54,1.6,1.505,1.56,28549
REP,20200923,6.234,6.3,6.04,6.056,7641162
RIO,20200923,2.72,2.72,2.72,2.76,248
RJF,20200923,4.19,4.38,4.13,4.19,43454
RJF.D,20200923,0.04,0.043,0.0392,0.043,894603
RLIA,20200923,0.646,0.668,0.646,0.668,25124
ROVI,20200923,29,30,28.8,29.8,34847
SAB,20200923,0.3152,0.321,0.2973,0.2977,46842460
SAN,20200923,1.5738,1.6138,1.5376,1.5376,82182970
SCYR,20200923,1.999,2.05,1.994,2.024,1389277
SLR,20200923,15.02,15.4,14.95,15.2,498307
SPK,20200923,16.7,17.25,16.4,17.15,19776
SPS,20200923,0.329,0.33,0.325,0.325,7230
TEF,20200923,3.051,3.06,2.954,2.954,18648687
TL5,20200923,3.26,3.4,3.248,3.34,600218
TLGO,20200923,3.7,3.87,3.51,3.545,216221
TRE,20200923,9.32,9.495,9.14,9.14,154765
TRG,20200923,0.1128,0.1132,0.1128,0.1128,14752
TUB,20200923,1.1,1.116,1.012,1.05,485606
UBS,20200923,0.0155,0.0158,0.0133,0.0139,356060500
UNI,20200923,0.65,0.6665,0.622,0.622,1566980
VER,20200923,0.0031,0.0032,0.0031,0.0031,18494200
VID,20200923,92.2,95.2,92.2,94.5,4315
VIS,20200923,57.15,57.3,56.3,56.5,71616
VOC,20200923,0.62,0.628,0.62,0.62,9504
YAC1,20200923,1.11,1.13,1.11,1.11,66
YATO,20200923,9,9,9,9,1500
YEPS,20200923,19.2,19.2,19.2,19.4,100
YORE,20200923,0.915,0.92,0.915,0.92,10500
ZOT,20200923,5.18,5.32,5.18,5.27,266665