A3M,20201124,2.926,3.13,2.914,3.08,847873
ACS,20201124,26.46,27.82,26.46,27.75,1090496
ACX,20201124,9.032,9.278,8.94,9.254,1511398
ADL,20201124,0.598,0.598,0.56,0.572,275640
ADX,20201124,1.81,1.836,1.714,1.788,3258432
ADZ,20201124,4.33,4.33,4.2,4.2,3495
AEDAS,20201124,19,19,18.72,18.88,5615
AENA,20201124,148.5,150.1,146.1,147,167264
AGIL,20201124,6.25,6.3,6.1,6.1,5743
AI,20201124,0.077,0.0785,0.0762,0.0785,3632567
AIR,20201124,91.5,94.94,91.5,93.1,24161
ALB,20201124,37.9,38.45,37.8,38.45,19038
ALC,20201124,22,22,22,22,1000
ALM,20201124,10.96,11.03,10.9,10.92,321738
ALNT,20201124,11.9,12,11.7,11.9,3821
AMP,20201124,0.2115,0.214,0.196,0.201,4915022
AMS,20201124,59.56,60.7,58.98,60.58,1138440
ANA,20201124,100.6,101.2,99.35,100.6,94769
APAM,20201124,32.45,33.47,32.45,33.47,2749
APPS,20201124,7.825,7.92,7.73,7.92,243469
ARM,20201124,8.1,8.1,8.04,8.04,1641
ATRY,20201124,8.44,8.44,8.28,8.4,21439
AZK,20201124,4.85,4.9,4.8,4.85,10352
BAIN,20201124,2.94,2.94,2.94,2.94,980
BBVA,20201124,3.68,3.776,3.644,3.776,23242750
BDL,20201124,118,118,112,110,160
BIO,20201124,1.386,1.4,1.352,1.358,333553
BKIA,20201124,1.5055,1.5495,1.5005,1.546,5920167
BKT,20201124,4.337,4.379,4.298,4.379,4842323
BKY,20201124,0.28,0.283,0.264,0.27,3519260
CABK,20201124,2.22,2.284,2.204,2.284,18292984
CAF,20201124,34.5,35.9,34.5,35.5,35378
CASH,20201124,0.84,0.863,0.828,0.863,1574247
CBAV,20201124,9.55,9.6,9.2,9.4,3497
CCEP,20201124,36.7,37.3,36,37.15,12664
CDR,20201124,1.282,1.35,1.27,1.35,344147
CEV,20201124,7.05,7.05,7.05,7.05,10000
CIE,20201124,20.48,20.86,20.42,20.86,249338
CLNX,20201124,51.28,51.36,49.22,49.3,1528841
CLR,20201124,1.41,1.42,1.41,1.42,27530
CMM,20201124,0.74,0.75,0.74,0.75,3495
COL,20201124,8.295,8.46,8.26,8.37,684015
COM,20201124,0.272,0.28,0.272,0.28,25398
DIA,20201124,0.1368,0.1382,0.1363,0.1366,4762519
DOM,20201124,3.28,3.38,3.235,3.365,278412
EAT,20201124,4.97,5.52,4.97,5.36,69659
EBRO,20201124,18.4,18.6,18.28,18.42,151622
ECR,20201124,2.22,2.43,2.22,2.4,967816
EDR,20201124,3.785,3.89,3.75,3.85,136766
EKT,20201124,8.35,8.67,8.35,8.66,259887
ELE,20201124,24.84,24.88,24.04,24.3,1436595
ELZ,20201124,0.89,0.895,0.835,0.835,10550
ENC,20201124,2.811,2.901,2.801,2.9,1073158
ENG,20201124,20.3,20.5,20.24,20.5,899533
ENO,20201124,9.4,9.44,9.12,9.42,26928
EZE,20201124,0.2685,0.288,0.2655,0.284,3574107
FACE,20201124,5.62,5.78,5.56,5.66,31615
FAE,20201124,3.695,3.715,3.61,3.62,509449
FCC,20201124,8.7,8.91,8.59,8.91,47220
FDR,20201124,18.46,18.48,17.96,18.18,247375
FER,20201124,23.55,23.99,23.44,23.65,921749
GALQ,20201124,1.04,1.17,1.04,1.13,312571
GAM,20201124,28.2,28.38,27.36,27.39,1237778
GAS,20201124,19.435,19.83,19.405,19.83,1118392
GCO,20201124,26.15,26.85,26.05,26.7,46650
GEST,20201124,3.46,3.598,3.46,3.594,800802
GIGA,20201124,8.5,8.7,8.5,8.7,38898
GRE,20201124,20.5,20.9,20.4,20.4,20659
GRF,20201124,24.72,24.77,24.05,24.15,1065508
GRF.P,20201124,15.72,15.74,15.46,15.58,140874
GRI,20201124,1.63,1.63,1.63,1.63,1090
GRN,20201124,14.5,14.5,14.3,14.3,1709
GSJ,20201124,4.38,4.58,4.38,4.58,38659
HLZ,20201124,7.25,7.44,7.25,7.3,1524
HOME,20201124,10.18,10.24,10,10,28251
IAG,20201124,1.942,2,1.85,1.914,59475997
IBE,20201124,11.38,11.425,11.19,11.275,11638472
IBG,20201124,17.5,17.6,17.3,17.3,941
IDR,20201124,6.8,6.91,6.745,6.91,771467
INDDT,20201124,5666.9,5802.2,5665.2,5802.2,240613
ISUR,20201124,7.56,7.56,7.5,7.54,5940
ITX,20201124,27.39,28.04,27.39,27.98,2920364
IZER,20201124,6.88,6.88,6.2,6.2,12156
LBK,20201124,0.28,0.2815,0.274,0.281,5945512
LGT,20201124,12.45,12.5,12.1,12.5,3064
LLN,20201124,6.8,7.55,6.7,7.05,335636
LOG,20201124,15.5,15.74,15.4,15.54,252877
LRE,20201124,4.65,4.95,4.62,4.935,157264
MAKS,20201124,13.9,13.9,13.3,13.3,1709
MAP,20201124,1.598,1.643,1.585,1.637,9258859
MCM,20201124,14.2,14.38,14,14.3,66370
MDF,20201124,0.479,0.48,0.4655,0.476,628518
MED,20201124,0.72,0.72,0.71,0.72,10068
MEL,20201124,5.085,5.465,5.085,5.395,2804965
MONI,20201124,0.136,0.136,0.136,0.136,21944
MRL,20201124,7.88,8.195,7.845,8.195,943881
MTB,20201124,1.4,1.47,1.4,1.46,9775
MTS,20201124,14.63,15.342,14.616,15.342,748180
MVC,20201124,6.1,6.48,6.05,6.31,29048
NBI,20201124,4,4,4,4,1318
NEA,20201124,5.14,5.2,5.08,5.08,14601
NHH,20201124,3.54,3.83,3.525,3.83,308591
NTH,20201124,1.57,1.64,1.51,1.56,62924
NTX,20201124,2.4,2.4,2.38,2.38,8989
NXT,20201124,0.53,0.54,0.508,0.54,482023
NYE,20201124,0.0068,0.007,0.0067,0.0068,39482400
OHL,20201124,0.847,0.847,0.788,0.808,4478515
OLE,20201124,0.26,0.268,0.2575,0.2615,3359397
ORY,20201124,2.7,2.73,2.665,2.695,141942
PANG,20201124,1.64,1.66,1.64,1.66,5500
PHM,20201124,91.4,92.3,88.2,88.95,216602
PRM,20201124,9.02,9.34,9.02,9.2,11128
PRO,20201124,14.5,14.5,13.8,14,4762
PRS,20201124,0.8,0.828,0.79,0.819,200854
PSG,20201124,2.45,2.556,2.446,2.496,543149
PSI,20201124,4449.59,4573.08,4490.55,4563.5,4563
PVA,20201124,0.4225,0.428,0.4165,0.42,244857
QBT,20201124,0.422,0.4315,0.415,0.42,537174
R4,20201124,6.56,6.68,6.54,6.64,11265
RDM,20201124,0.954,0.954,0.952,0.954,7074
REE,20201124,16.935,17.095,16.88,17.05,910109
REN,20201124,1.925,2.02,1.925,2,124878
REP,20201124,8.45,8.852,8.44,8.852,16497014
RIO,20201124,3.08,3.22,3.08,3.22,2181
RJF,20201124,4.25,4.27,4.11,4.14,63960
RLIA,20201124,0.65,0.678,0.642,0.678,78942
ROVI,20201124,38,38,36.6,36.8,92544
SAB,20201124,0.4163,0.431,0.4125,0.431,73824580
SAN,20201124,2.38,2.4835,2.37,2.4835,74320323
SAN.D,20201124,0.1029,0.1081,0.1029,0.1081,167658422
SCY.D,20201124,0.036,0.0372,0.036,0.0368,1898652
SCYR,20201124,1.97,2.004,1.959,1.976,2511932
SLR,20201124,18.25,18.39,17.45,17.81,1153084
SOL,20201124,6.02,6.07,5.95,5.99,153793
SPK,20201124,20.5,21.9,20.1,20.4,47265
SPS,20201124,1.155,1.195,1.12,1.13,124367
TEF,20201124,3.37,3.592,3.35,3.592,30309181
TL5,20201124,3.64,3.76,3.64,3.728,387895
TLGO,20201124,3.95,4.1,3.93,4.085,128285
TRE,20201124,9.895,11.14,9.81,11,747281
TRG,20201124,0.2725,0.2725,0.253,0.267,5232363
TUB,20201124,1.476,1.59,1.476,1.572,974770
UBS,20201124,0.02,0.0206,0.0186,0.0187,210389482
UNI,20201124,0.7045,0.709,0.6915,0.704,3399150
VER,20201124,0.003,0.0031,0.0029,0.003,282469700
VID,20201124,96.5,96.5,92.8,93.7,13540
VIS,20201124,58.7,58.75,57.5,57.7,82465
VOC,20201124,0.744,0.746,0.706,0.71,75081
YATO,20201124,9.1,9.1,9.1,9.1,500
YCOR,20201124,1.18,1.18,1.18,1.18,10
YGGC,20201124,140,140,140,140,5
YQPQ,20201124,1.01,1.01,1.01,1.01,25500
YVBA,20201124,11.1,11.1,11.1,11.1,2078
YVIT,20201124,11.9,11.9,11.9,11.9,150
ZOT,20201124,5.95,5.95,5.83,5.85,232064