A3M,20201118,3.02,3.1,2.994,3.052,653511
ACS,20201118,25.88,26.15,25.7,26.1,763915
ACX,20201118,8.38,8.69,8.354,8.636,1623883
ADL,20201118,0.658,0.698,0.6,0.63,546473
ADX,20201118,2.065,2.095,2.03,2.045,727316
ADZ,20201118,4.02,4.19,3.82,4.1,3966
AEDAS,20201118,18.56,19.14,18.56,18.94,5850
AENA,20201118,145.9,147.1,144.2,144.2,177785
AGIL,20201118,6,6,6,6,9733
AI,20201118,0.0765,0.078,0.0749,0.0778,1948709
AIR,20201118,90,90,87.76,89.63,9761
ALB,20201118,35.65,36.65,35.3,36.55,26652
ALC,20201118,21.6,21.6,21.6,21.4,50
ALM,20201118,10.99,11.04,10.83,10.84,454277
ALNT,20201118,11.6,11.7,11.15,11.2,5159
AMP,20201118,0.1804,0.187,0.1804,0.1858,1861108
AMS,20201118,57.94,60.64,57.54,60.64,1317599
ANA,20201118,97.75,99.9,97.4,99.65,84987
APAM,20201118,30.34,31.28,30.34,31.13,3741
APPS,20201118,7.82,7.97,7.82,7.9,182164
ARM,20201118,8.3,8.3,8.3,8.3,1484
ATRY,20201118,8.58,8.58,8.28,8.44,13684
AZK,20201118,5.14,5.14,4.88,4.88,19157
BAIN,20201118,2.94,2.94,2.94,2.94,200
BBVA,20201118,3.49,3.552,3.429,3.511,25027542
BDL,20201118,112,113,112,110,37
BIO,20201118,1.388,1.488,1.384,1.418,1203411
BKIA,20201118,1.4795,1.5215,1.4705,1.513,5197665
BKT,20201118,4.315,4.431,4.297,4.37,3697378
BKY,20201118,0.2705,0.2795,0.265,0.2795,4725088
CABK,20201118,2.18,2.237,2.165,2.231,16735334
CAF,20201118,32.65,33.1,32.55,32.9,37502
CASH,20201118,0.83,0.83,0.815,0.823,1317965
CBAV,20201118,9.2,9.6,9.2,9.6,2164
CCEP,20201118,36,36.85,35.7,36.4,13205
CDR,20201118,1.292,1.31,1.254,1.262,98053
CEV,20201118,7.3,7.3,7.3,7.3,200
CIE,20201118,19.9,20.1,19.69,20,257766
CLNX,20201118,50.74,51.4,50,50.1,1536539
CLR,20201118,1.44,1.44,1.44,1.44,1725
CMM,20201118,0.75,0.75,0.74,0.74,219
COL,20201118,8.315,8.47,8.205,8.415,627753
COM,20201118,0.284,0.29,0.284,0.284,23100
DIA,20201118,0.1325,0.1375,0.1311,0.137,24985921
DOM,20201118,3.39,3.43,3.38,3.405,154827
EAT,20201118,5.6,5.6,5.23,5.38,5003
EBRO,20201118,18.56,18.74,18.56,18.62,51686
ECR,20201118,2.14,2.17,2.06,2.11,195300
EDR,20201118,3.59,3.725,3.535,3.725,251561
EEP,20201118,0.404,0.404,0.404,0.414,15
EKT,20201118,8.4,8.58,8.35,8.54,84536
ELE,20201118,24,24.37,24,24.23,1056397
ELZ,20201118,0.84,0.85,0.82,0.85,11850
ENC,20201118,2.734,2.876,2.685,2.826,3191950
ENG,20201118,19.765,19.975,19.725,19.835,660768
ENO,20201118,9.48,9.54,9.32,9.4,46467
EZE,20201118,0.2745,0.2745,0.265,0.272,838324
FACE,20201118,5.68,5.74,5.62,5.74,12940
FAE,20201118,3.64,3.715,3.64,3.67,438901
FCC,20201118,8.55,8.6,8.35,8.6,38274
FDR,20201118,17.6,17.6,17.02,17.22,150405
FER,20201118,23.52,23.88,23.39,23.59,842119
FER.D,20201118,0.234,0.2389,0.2325,0.2389,2694870
GALQ,20201118,1.02,1.04,1.015,1.015,34184
GAM,20201118,27.39,27.41,27.02,27.39,857797
GAS,20201118,19.375,19.5,19.165,19.25,847398
GCO,20201118,26.55,26.7,25.85,26.4,65865
GEST,20201118,3.258,3.274,3.198,3.24,656217
GIGA,20201118,9.2,9.4,8.85,9,26176
GRE,20201118,20.5,20.5,19.6,19.6,83946
GRF,20201118,25.13,25.55,25.12,25.22,813719
GRF.P,20201118,16,16.08,15.78,15.94,125961
GRI,20201118,1.68,1.68,1.68,1.68,915
GRN,20201118,14.05,14.3,14,14,1254
GSJ,20201118,4.52,4.58,4.45,4.58,59850
HLZ,20201118,7.4,7.45,7.24,7.25,4848
HOME,20201118,10.06,10.06,9.91,10,32959
IAG,20201118,1.717,1.778,1.676,1.777,22104237
IBE,20201118,11.27,11.355,11.245,11.33,12152295
IBG,20201118,17.5,18,17.4,17.5,2869
IDR,20201118,6.765,6.95,6.71,6.95,711781
IMG,20201118,0.0265,0.0265,0.0265,0.0265,10000
INDDT,20201118,5539.1,5606.7,5518.8,5584.2,163065
ISUR,20201118,7.28,7.28,6.9,7,3472
ITX,20201118,27.18,27.44,27.02,27.33,2317808
IZER,20201118,6.42,6.44,6.14,6.4,5595
KOM,20201118,2.7,2.7,2.7,2.7,96
LBK,20201118,0.284,0.2895,0.2805,0.2825,6459813
LGT,20201118,11.45,11.9,11.4,11.85,6272
LLN,20201118,8.25,8.35,8,8.1,33311
LOG,20201118,15.4,15.48,15.36,15.38,171013
LRE,20201118,4.54,4.54,4.4,4.405,153016
MAKS,20201118,15,15,15,15,1282
MAP,20201118,1.621,1.656,1.605,1.644,7679786
MCM,20201118,13.8,14.6,13.8,14.46,89227
MDF,20201118,0.4875,0.4875,0.465,0.4675,753008
MEL,20201118,4.982,5.055,4.912,4.954,1505253
MONI,20201118,0.149,0.149,0.149,0.149,17869
MRL,20201118,8.03,8.03,7.8,7.945,1882129
MTB,20201118,1.43,1.48,1.43,1.44,3100
MTS,20201118,13.96,14.102,13.756,14.046,309752
MVC,20201118,5.8,6.03,5.8,5.96,18313
NBI,20201118,3.86,3.98,3.8,3.9,9789
NEA,20201118,5.1,5.26,4.94,5.24,35050
NHH,20201118,3.485,3.7,3.355,3.7,306819
NTH,20201118,1.4,1.41,1.355,1.365,20347
NTX,20201118,2.52,2.54,2.52,2.54,5301
NXT,20201118,0.51,0.52,0.493,0.51,27675
NYE,20201118,0.0066,0.0067,0.0063,0.0065,59219600
OHL,20201118,0.728,0.777,0.7145,0.7595,2272043
OLE,20201118,0.253,0.259,0.253,0.2545,1452072
ORY,20201118,2.74,2.795,2.72,2.72,129337
PHM,20201118,93,96.75,92,92,214765
PRM,20201118,9.48,9.48,9.28,9.28,2160
PRO,20201118,15.1,15.1,14.7,14.8,241
PRS,20201118,0.719,0.73,0.7,0.719,102417
PSG,20201118,2.412,2.442,2.39,2.432,351135
PSI,20201118,4365.68,4421.57,4354.6,4421.57,4421
PVA,20201118,0.414,0.455,0.414,0.425,782201
QBT,20201118,0.435,0.448,0.405,0.417,1761661
R4,20201118,6.7,6.8,6.58,6.58,2520
RDM,20201118,0.95,0.956,0.944,0.956,13031
REE,20201118,16.41,16.6,16.4,16.6,1187434
REN,20201118,1.7,1.78,1.7,1.71,24381
REP,20201118,7.8,8.042,7.716,7.938,9264505
RIO,20201118,3.16,3.16,3.14,3.16,1342
RJF,20201118,4.38,4.38,4.25,4.28,58678
RLIA,20201118,0.67,0.7,0.662,0.664,28469
ROVI,20201118,38.1,39.3,37.5,37.5,101137
SAB,20201118,0.4495,0.4495,0.4238,0.44,98014802
SAN,20201118,2.3445,2.3695,2.32,2.362,59328665
SAN.D,20201118,0.1012,0.103,0.1007,0.1029,233222426
SCY.D,20201118,0.0345,0.0351,0.0338,0.0338,6096372
SCYR,20201118,1.881,1.896,1.867,1.89,1687060
SLR,20201118,16.27,16.29,15.89,16.29,940220
SOL,20201118,5.72,5.91,5.62,5.91,257997
SPK,20201118,19.8,20.2,19.5,19.7,28428
SPS,20201118,1.165,1.2,1.14,1.14,184708
TEF,20201118,3.518,3.585,3.496,3.578,16110239
TL5,20201118,3.76,3.854,3.76,3.806,330323
TLGO,20201118,4.04,4.07,3.98,4.05,292140
TRE,20201118,9.055,9.385,8.845,9.19,397886
TRG,20201118,0.2685,0.2835,0.265,0.273,3673360
TUB,20201118,1.35,1.35,1.3,1.3,514852
UBS,20201118,0.0185,0.0188,0.018,0.0185,41886668
UNI,20201118,0.719,0.721,0.687,0.687,3421558
VER,20201118,0.0031,0.0031,0.003,0.003,14604700
VID,20201118,95,96,94.9,95.3,15649
VIS,20201118,59.7,60.5,59.6,60.2,81542
VOC,20201118,0.74,0.74,0.696,0.71,94421
YATO,20201118,9,9,9,9,500
YHLY,20201118,4.16,4.16,4.16,4.16,1202
YNUM,20201118,1.98,1.98,1.98,1.98,2550
YORE,20201118,0.98,0.985,0.98,0.985,6500
YVBA,20201118,11.4,11.4,11.3,11.3,6882
YVIT,20201118,11.9,11.9,11.9,11.9,421
ZOT,20201118,5.75,5.84,5.68,5.8,345543