A3M,20201126,3.12,3.124,3.016,3.028,308896
ACS,20201126,27.94,27.94,27.09,27.09,411365
ACX,20201126,9.33,9.35,9.154,9.23,514942
ADL,20201126,0.56,0.58,0.55,0.57,114948
ADX,20201126,1.772,1.78,1.728,1.75,1042064
ADZ,20201126,4.36,4.49,4.19,4.49,6929
AEDAS,20201126,18.56,18.8,18.32,18.52,11072
AENA,20201126,144.6,146.5,143.9,143.9,115897
AGIL,20201126,6.15,6.4,6.15,6.35,6998
AI,20201126,0.08,0.0807,0.0791,0.0807,1803900
AIR,20201126,93.56,93.56,89.11,90.08,13610
ALB,20201126,38.5,38.75,38.1,38.6,10711
ALC,20201126,22.2,22.6,22.2,22.6,1355
ALM,20201126,11.04,11.14,10.87,11.01,357479
ALNT,20201126,12.15,12.2,11.7,12.15,3940
AMP,20201126,0.2115,0.2115,0.202,0.2055,2376449
AMS,20201126,61.82,61.82,60.44,60.44,659590
ANA,20201126,104.9,104.9,103.5,104,55660
APAM,20201126,33.04,33.19,33.01,33.19,840
APPS,20201126,8.02,8.14,7.965,8.09,275240
ARM,20201126,8.2,8.2,7.92,8,5600
ATRY,20201126,8.24,8.4,8.24,8.26,10371
AZK,20201126,4.85,4.86,4.75,4.85,5250
BBVA,20201126,3.795,3.813,3.675,3.77,16211754
BDL,20201126,115,115,115,118,65
BIO,20201126,1.376,1.436,1.362,1.41,438935
BKIA,20201126,1.505,1.5305,1.486,1.497,2163874
BKT,20201126,4.362,4.364,4.223,4.244,3265763
BKY,20201126,0.3185,0.329,0.279,0.295,19557182
CABK,20201126,2.241,2.246,2.184,2.196,9292878
CAF,20201126,35.9,36.2,35.4,35.4,41305
CASH,20201126,0.87,0.886,0.856,0.88,594424
CBAV,20201126,9.6,9.8,9.3,9.6,1375
CCEP,20201126,37.6,37.6,36.85,36.85,358
CDR,20201126,1.508,1.51,1.324,1.402,517366
CEV,20201126,7,7,7,7,1000
CIE,20201126,20.94,20.94,20.5,20.72,99797
CLNX,20201126,50.68,50.94,50.24,50.44,500585
CLR,20201126,1.32,1.35,1.32,1.35,6852
CMM,20201126,0.76,0.76,0.76,0.76,3300
COL,20201126,8.33,8.37,8.195,8.225,346276
COM,20201126,0.286,0.286,0.274,0.274,4002
DIA,20201126,0.1402,0.1407,0.1375,0.1395,8779480
DOM,20201126,3.49,3.51,3.44,3.495,58499
EAT,20201126,5.66,5.82,5.48,5.8,11709
EBRO,20201126,18.7,19.88,18.42,19.34,256536
ECR,20201126,2.49,2.49,2.32,2.41,223699
EDR,20201126,3.77,3.785,3.52,3.785,264623
EKT,20201126,9.07,9.14,8.99,9.05,150733
ELE,20201126,24.07,24.08,23.83,23.95,788345
ELZ,20201126,0.88,0.88,0.845,0.88,16557
ENC,20201126,2.928,2.928,2.862,2.891,506221
ENG,20201126,20.76,20.76,20.4,20.42,532059
ENO,20201126,9.48,9.48,9.22,9.22,17777
EZE,20201126,0.286,0.2875,0.275,0.2785,992800
FACE,20201126,5.74,5.74,5.58,5.6,16034
FAE,20201126,3.56,3.69,3.56,3.675,432978
FCC,20201126,9,9.24,8.94,8.96,19202
FDR,20201126,17.66,17.98,17.52,17.74,205745
FER,20201126,23.8,23.81,23.44,23.56,416836
GALQ,20201126,1.07,1.125,1.06,1.08,82880
GAM,20201126,27.8,28.03,27.57,27.89,481099
GAS,20201126,20,20,19.645,19.75,523902
GCO,20201126,26.75,27.25,26.5,26.95,49902
GEST,20201126,3.6,3.61,3.51,3.566,564095
GIGA,20201126,8.95,9,8.7,8.95,37257
GRE,20201126,20.7,20.7,20.2,20.6,13630
GRF,20201126,23.98,24.34,23.9,24.24,598555
GRF.P,20201126,15.32,15.58,15.32,15.48,93945
GRI,20201126,1.7,1.7,1.7,1.7,2000
GRN,20201126,14.2,14.45,14,14.2,3142
GSJ,20201126,4.71,4.71,4.55,4.68,40595
HLZ,20201126,7.5,7.5,7.5,7.5,20882
HOME,20201126,10,10,9.91,9.95,19067
IAG,20201126,1.9285,1.9285,1.8385,1.849,26217006
IBE,20201126,11.37,11.375,11.285,11.295,5151564
IBG,20201126,17.8,17.8,17.1,17.1,1533
IDR,20201126,6.94,6.94,6.79,6.87,644491
INDDT,20201126,5818,5818.5,5707.6,5730.3,139460
ISUR,20201126,7.56,8,7.56,7.6,5002
ITX,20201126,28.2,28.21,27.93,28.01,1474819
IZER,20201126,6.58,6.58,6.44,6.44,1905
LBK,20201126,0.282,0.2825,0.2755,0.281,2391923
LGT,20201126,12.5,12.5,12.2,12.2,950
LLN,20201126,6.8,7,6.45,6.5,138916
LOG,20201126,15.76,15.76,15.56,15.58,140138
LRE,20201126,5.08,5.08,4.9,4.9,106649
MAKS,20201126,13.2,13.2,13.2,13.2,874
MAP,20201126,1.617,1.617,1.58,1.603,5429658
MCM,20201126,14.44,14.5,14.04,14.06,12150
MDF,20201126,0.4845,0.599,0.4795,0.584,10162330
MEL,20201126,5.5,5.51,5.265,5.36,1665294
MONI,20201126,0.135,0.135,0.135,0.135,16999
MRL,20201126,8.085,8.15,8.005,8.065,734489
MTB,20201126,1.39,1.43,1.39,1.43,8344
MTS,20201126,15.534,15.568,15.252,15.3,231396
MVC,20201126,6.09,6.25,5.91,6.25,8023
NBI,20201126,3.88,3.88,3.86,3.86,1399
NEA,20201126,5.1,5.12,4.96,5.02,11511
NHH,20201126,3.94,3.955,3.74,3.835,208003
NTH,20201126,1.57,1.605,1.57,1.57,5451
NTX,20201126,2.24,2.28,2.24,2.28,6296
NXT,20201126,0.53,0.536,0.52,0.536,51424
NYE,20201126,0.0066,0.0072,0.0066,0.0071,98849100
OHL,20201126,0.82,0.8215,0.7725,0.791,2056997
OLE,20201126,0.269,0.269,0.262,0.2675,2494485
ORY,20201126,2.665,2.71,2.66,2.71,136459
PHM,20201126,92,96.15,91.25,95.05,197165
PRM,20201126,9.2,9.4,9.2,9.24,4159
PRO,20201126,14,14.7,14,14.5,3866
PRS,20201126,0.79,0.803,0.772,0.792,164355
PSG,20201126,2.606,2.606,2.54,2.568,492130
PSI,20201126,4628.75,4641.83,4608.39,4608.39,4608
PVA,20201126,0.4275,0.4275,0.4185,0.424,65593
QBT,20201126,0.4265,0.429,0.416,0.424,299414
R4,20201126,6.58,6.8,6.58,6.8,61761
RDM,20201126,0.914,0.97,0.914,0.958,11397
REE,20201126,17.105,17.105,16.89,16.93,462038
REN,20201126,1.98,2.03,1.97,1.97,12009
REP,20201126,8.736,8.738,8.224,8.436,13527390
RIO,20201126,3.16,3.16,3.04,3.16,4400
RJF,20201126,4.2,4.21,4.11,4.14,25729
RLIA,20201126,0.654,0.666,0.654,0.66,49403
ROVI,20201126,38,38.5,37.8,38,58132
SAB,20201126,0.4196,0.421,0.3862,0.4022,61615333
SAN,20201126,2.4375,2.45,2.3985,2.4275,51113614
SAN.D,20201126,0.1052,0.1065,0.1041,0.1049,357252730
SCYR,20201126,1.97,1.97,1.873,1.944,2565718
SLR,20201126,18.84,19,18.35,18.59,453446
SOL,20201126,6.05,6.08,5.98,6.03,184927
SPK,20201126,20.3,20.8,19.85,20.5,33688
SPS,20201126,1.125,1.33,1.125,1.185,2604087
TEF,20201126,3.71,3.715,3.644,3.695,12006229
TL5,20201126,3.72,3.75,3.636,3.67,158347
TLGO,20201126,4.14,4.14,4.02,4.075,54000
TRE,20201126,10.89,10.97,10.38,10.46,242409
TRG,20201126,0.263,0.267,0.2545,0.2565,1515141
TUB,20201126,1.514,1.514,1.45,1.49,338035
UBS,20201126,0.0188,0.0197,0.0185,0.0193,78658232
UNI,20201126,0.734,0.734,0.706,0.7065,2015648
VER,20201126,0.003,0.0031,0.003,0.0031,610000
VID,20201126,92.6,94.4,92.6,93.2,7394
VIS,20201126,59.2,59.6,58.55,58.65,56800
VOC,20201126,0.734,0.74,0.714,0.738,66230
YATO,20201126,9.15,9.15,9.15,9.15,548
YGGC,20201126,142,142,142,140,10
YHLY,20201126,4.44,4.44,4.44,4.44,1127
YNUM,20201126,1.97,1.97,1.96,1.96,5000
YORE,20201126,1,1,1,1,3052
YPR2,20201126,0.59,0.59,0.59,0.59,500
YPR3,20201126,0.545,0.545,0.545,0.545,500
YQUO,20201126,1.75,1.78,1.75,1.78,600
YVIT,20201126,11.7,11.7,11.7,11.7,1000
ZOT,20201126,5.72,5.91,5.72,5.82,187078