A3M,20201123,3.08,3.126,2.87,2.912,1051427
ACS,20201123,25.72,26.35,25.71,26.35,620413
ACX,20201123,8.894,9.054,8.786,8.92,1518418
ADL,20201123,0.63,0.636,0.576,0.58,265194
ADX,20201123,1.836,1.842,1.804,1.806,1789110
ADZ,20201123,3.98,4.33,3.98,4.28,5206
AEDAS,20201123,19,19,18.9,19,2620
AENA,20201123,146.5,148,146.5,146.7,132298
AGIL,20201123,6.2,6.4,6,6.25,7102
AI,20201123,0.0775,0.0794,0.076,0.0765,2201329
AIR,20201123,89.32,91.06,89.32,89.5,18779
ALB,20201123,36.6,37.9,36.5,37.5,29463
ALC,20201123,21.4,21.8,21.4,21.8,463
ALM,20201123,10.93,10.99,10.78,10.85,335667
ALNT,20201123,11.75,11.85,11.5,11.6,3883
AMP,20201123,0.1846,0.2195,0.1826,0.208,18714351
AMS,20201123,58.84,60.18,58.38,58.98,1137826
ANA,20201123,102.3,102.8,99.8,99.8,77151
APAM,20201123,31.3,32.53,31.3,32.05,2043
APPS,20201123,7.7,7.88,7.69,7.75,275568
ARM,20201123,8.12,8.12,8.1,8.1,4606
ATRY,20201123,8.4,8.5,8.3,8.44,45121
AZK,20201123,4.85,4.93,4.81,4.85,9282
BAIN,20201123,2.94,2.94,2.94,2.94,186
BBVA,20201123,3.63,3.675,3.612,3.63,21432787
BDL,20201123,114,119,112,110,421
BIO,20201123,1.39,1.39,1.338,1.38,324957
BKIA,20201123,1.501,1.5135,1.487,1.5,3817613
BKT,20201123,4.347,4.347,4.27,4.305,3947722
BKY,20201123,0.281,0.284,0.276,0.278,2461516
CABK,20201123,2.21,2.221,2.185,2.214,15427619
CAF,20201123,33.6,34.5,33.5,34.3,47322
CASH,20201123,0.818,0.859,0.818,0.829,3069352
CBAV,20201123,9.6,9.75,9.5,9.7,3496
CCEP,20201123,37,37,36.1,36.5,5206
CDR,20201123,1.272,1.314,1.27,1.274,107159
CIE,20201123,20.32,20.82,20.08,20.32,290819
CLNX,20201123,52.2,52.2,51.02,51.12,1136875
CLR,20201123,1.42,1.42,1.4,1.4,12764
CMM,20201123,0.75,0.75,0.75,0.75,3465
COL,20201123,8.325,8.395,8.235,8.25,512965
COM,20201123,0.28,0.28,0.272,0.272,20295
DIA,20201123,0.1379,0.1379,0.1351,0.1362,7422496
DOM,20201123,3.33,3.38,3.275,3.28,119357
EAT,20201123,5.5,5.55,5.29,5.48,30387
EBRO,20201123,18.68,18.82,18.4,18.4,133596
ECR,20201123,2.145,2.22,2.135,2.18,475773
EDR,20201123,3.7,3.93,3.69,3.82,255051
EKT,20201123,8.48,8.54,8.36,8.36,92698
ELE,20201123,24.92,24.93,24.68,24.71,815517
ELZ,20201123,0.84,0.895,0.84,0.87,34770
ENC,20201123,2.901,2.901,2.773,2.802,1145995
ENG,20201123,20.39,20.45,20.18,20.21,622045
ENO,20201123,9.5,9.5,9.34,9.4,13471
EZE,20201123,0.2615,0.2695,0.255,0.266,1237345
FACE,20201123,5.62,5.72,5.6,5.6,27371
FAE,20201123,3.715,3.735,3.65,3.66,297568
FCC,20201123,8.7,8.7,8.62,8.7,22458
FDR,20201123,18.5,19.28,18.5,18.7,281156
FER,20201123,23.55,23.97,23.42,23.42,721413
GALQ,20201123,1.025,1.06,1.01,1.04,111210
GAM,20201123,28.15,28.23,27.72,27.9,953363
GAS,20201123,19.25,19.625,19.125,19.205,983834
GCO,20201123,26.3,26.55,26,26.15,25072
GEST,20201123,3.346,3.494,3.34,3.428,876580
GIGA,20201123,8.7,8.75,8.55,8.6,14434
GRE,20201123,21.4,22,20.7,20.9,53769
GRF,20201123,25.24,25.25,24.54,24.54,1052398
GRF.P,20201123,16.06,16.08,15.74,15.84,153095
GRN,20201123,14.35,14.5,14.2,14.5,7150
GSJ,20201123,4.49,4.59,4.37,4.4,60918
HLZ,20201123,7.49,7.49,7.2,7.48,4264
HOME,20201123,10,10.2,10,10.16,17216
IAG,20201123,1.849,1.88,1.8105,1.868,35242433
IBE,20201123,11.44,11.45,11.335,11.335,7163399
IBG,20201123,17.5,17.6,17.25,17.5,181
IDR,20201123,6.84,6.88,6.67,6.69,629399
INDDT,20201123,5624.4,5657.2,5593.4,5618.2,187747
ISUR,20201123,8,8,7.32,7.44,1504
ITX,20201123,27.5,27.85,27.19,27.19,1691351
IZER,20201123,6.88,7.26,6.7,6.72,21333
LBK,20201123,0.2695,0.285,0.2675,0.2755,12259880
LGT,20201123,12.2,12.3,11.9,12.2,930
LLN,20201123,7.75,7.75,6.8,6.95,276584
LOG,20201123,15.5,15.58,15.36,15.44,193102
LRE,20201123,4.45,4.65,4.405,4.6,257753
MAKS,20201123,14.7,14.7,14.3,14.3,800
MAP,20201123,1.603,1.616,1.577,1.588,6878717
MCM,20201123,14.18,14.18,13.82,14.06,61201
MDF,20201123,0.482,0.4875,0.473,0.4735,378516
MEL,20201123,4.86,5.045,4.796,5,1923130
MONI,20201123,0.138,0.138,0.135,0.135,5126
MRL,20201123,7.82,8,7.795,7.895,1013481
MTB,20201123,1.4,1.47,1.4,1.46,9775
MTS,20201123,14.1,14.538,14.1,14.332,737874
MVC,20201123,6.1,6.5,6.01,6.01,25417
NBI,20201123,3.8,4,3.8,3.96,419
NEA,20201123,5.24,5.24,4.88,5.02,39286
NHH,20201123,3.48,3.58,3.425,3.47,250380
NTH,20201123,1.545,1.575,1.49,1.575,77768
NTX,20201123,2.54,2.54,2.52,2.52,15506
NXT,20201123,0.502,0.53,0.5,0.528,186987
NYE,20201123,0.0068,0.0071,0.0068,0.0069,55383600
OHL,20201123,0.744,0.847,0.735,0.8375,4905851
OLE,20201123,0.251,0.2635,0.248,0.2585,3337919
ORY,20201123,2.72,2.72,2.665,2.71,213294
PANG,20201123,1.64,1.66,1.64,1.66,5500
PHM,20201123,94.05,94.4,90.3,90.5,191387
PRM,20201123,9.2,9.36,9.2,9.2,1824
PRO,20201123,14.8,14.8,14.1,14.3,7025
PRS,20201123,0.815,0.843,0.785,0.79,353125
PSG,20201123,2.448,2.48,2.414,2.426,451581
PSI,20201123,4424.2,4458.65,4429.7,4447.65,4447
PVA,20201123,0.43,0.4365,0.415,0.422,325572
QBT,20201123,0.417,0.4265,0.412,0.4135,635813
R4,20201123,6.54,6.56,6.54,6.56,637
RDM,20201123,0.96,0.96,0.96,0.96,6881
REE,20201123,17.03,17.08,16.82,16.82,1171511
REN,20201123,1.81,1.96,1.81,1.9,148574
REP,20201123,7.948,8.354,7.92,8.33,15066322
RIO,20201123,3.24,3.24,3.24,3.2,450
RJF,20201123,4.36,4.36,4.22,4.22,36871
RLIA,20201123,0.68,0.68,0.65,0.668,11276
ROVI,20201123,37.4,37.6,36.4,37.4,53421
SAB,20201123,0.4169,0.422,0.4051,0.4111,66097247
SAN,20201123,2.3585,2.3865,2.336,2.3545,55673682
SAN.D,20201123,0.1017,0.1037,0.1015,0.1023,154485023
SCY.D,20201123,0.0351,0.0365,0.0347,0.0362,3488758
SCYR,20201123,1.896,1.966,1.896,1.953,2282887
SLR,20201123,18.12,19.12,17.81,18.27,1391788
SOL,20201123,6.09,6.1,5.95,5.98,122576
SPK,20201123,19.25,20.9,19.25,20.5,62553
SPS,20201123,1.15,1.22,1.15,1.15,162469
TEF,20201123,3.426,3.452,3.263,3.296,27857580
TL5,20201123,3.79,3.82,3.63,3.672,713851
TLGO,20201123,3.95,3.95,3.885,3.92,70431
TRE,20201123,9.38,9.61,9.3,9.515,412054
TRG,20201123,0.287,0.297,0.271,0.271,3959806
TUB,20201123,1.35,1.452,1.33,1.452,718695
UBS,20201123,0.0196,0.0213,0.0192,0.0198,360605712
UNI,20201123,0.707,0.709,0.691,0.693,3739892
VER,20201123,0.003,0.0032,0.003,0.0031,132298000
VID,20201123,95.5,96.4,94.4,95.2,18015
VIS,20201123,59.65,59.65,58.5,58.5,46954
VOC,20201123,0.746,0.746,0.702,0.702,86592
YATO,20201123,9.05,9.05,9.05,9.05,554
YCOR,20201123,1.18,1.18,1.18,1.18,10
YGGC,20201123,140,140,140,140,37
YORE,20201123,0.99,0.99,0.99,0.99,5000
YVIT,20201123,11.9,11.9,11.9,11.9,1420
YZBL,20201123,1.2,1.2,1.2,1.2,1501
ZOT,20201123,5.8,5.95,5.8,5.91,367923