A3M,20201127,2.95,3.104,2.902,3.054,394744
ACS,20201127,27,27.13,26.56,26.82,475025
ACX,20201127,9.28,9.34,9.19,9.27,943667
ADL,20201127,0.57,0.61,0.56,0.598,120264
ADX,20201127,1.75,1.786,1.722,1.726,1715683
ADZ,20201127,4.49,4.53,4.21,4.53,6394
AEDAS,20201127,18.02,18.4,18.02,18.04,1885
AENA,20201127,143.6,144,141.2,143.8,128956
AGIL,20201127,6.4,6.5,6.35,6.5,11331
AI,20201127,0.081,0.0826,0.0806,0.0818,4225074
AIR,20201127,89.6,91.09,89.14,90.2,6689
ALB,20201127,38.6,39.5,38.6,39.5,15170
ALC,20201127,22.6,22.6,22.6,22.6,454
ALM,20201127,11.05,11.13,10.93,10.98,373171
ALNT,20201127,12.25,12.4,12.2,12.35,6732
AMP,20201127,0.2055,0.211,0.205,0.211,1684397
AMS,20201127,60.8,60.94,59.7,60.34,1027957
ANA,20201127,103.8,104.8,102.9,104.1,56002
APAM,20201127,33.43,33.43,32.9,33.16,579
APPS,20201127,8.17,8.19,8.075,8.16,263963
ARM,20201127,8.3,8.3,8,8.3,598
ATRY,20201127,8.4,8.5,8.24,8.5,52407
AZK,20201127,4.8,4.85,4.8,4.81,1708
BBVA,20201127,3.74,3.958,3.738,3.958,44813077
BDL,20201127,115,115,115,118,65
BIO,20201127,1.414,1.436,1.39,1.41,222082
BKIA,20201127,1.4935,1.509,1.4855,1.499,2839616
BKT,20201127,4.186,4.23,4.118,4.174,6780677
BKY,20201127,0.295,0.302,0.2855,0.288,3309280
CABK,20201127,2.183,2.216,2.178,2.203,12468739
CAF,20201127,35.35,35.7,35.05,35.7,46366
CASH,20201127,0.88,0.88,0.845,0.845,648931
CBAV,20201127,9.6,9.8,9.3,9.6,1375
CCEP,20201127,37.15,37.35,36.85,37.15,3250
CDR,20201127,1.42,1.51,1.418,1.422,344392
CEV,20201127,7,7,7,7,300
CIE,20201127,20.52,21.16,20.36,21.16,258156
CLNX,20201127,50.4,51.44,50.14,51.44,851947
CLR,20201127,1.4,1.43,1.4,1.43,2253
CMM,20201127,0.75,0.75,0.74,0.74,220
COL,20201127,8.275,8.275,8.085,8.115,471025
COM,20201127,0.274,0.284,0.272,0.284,17539
DIA,20201127,0.14,0.1407,0.1385,0.1398,4359865
DOM,20201127,3.51,3.525,3.495,3.51,61036
EAT,20201127,5.4,5.9,5.4,5.59,9229
EBRO,20201127,19.8,19.8,19.34,19.44,224901
ECR,20201127,2.345,2.41,2.3,2.32,179415
EDR,20201127,3.71,3.79,3.65,3.77,85725
EKT,20201127,8.97,9.16,8.97,9.13,69484
ELE,20201127,23.9,24.29,23.88,24.29,1109900
ELZ,20201127,0.88,0.895,0.88,0.895,13232
ENC,20201127,2.85,2.932,2.85,2.918,895646
ENG,20201127,20.42,20.82,20.4,20.78,730286
ENO,20201127,9.3,9.48,9.3,9.44,5357
EZE,20201127,0.275,0.275,0.25,0.275,1122546
FACE,20201127,5.6,5.74,5.58,5.66,39685
FAE,20201127,3.69,3.815,3.68,3.81,779291
FCC,20201127,9.19,9.19,8.96,9.15,26402
FDR,20201127,17.8,18.26,17.78,17.88,180339
FER,20201127,23.44,23.61,23.23,23.61,780232
GALQ,20201127,1.08,1.095,1.02,1.05,251457
GAM,20201127,27.84,28.86,27.76,28.86,1312542
GAS,20201127,19.73,20,19.625,19.91,778264
GCO,20201127,26.4,27.6,26.4,27.5,50399
GEST,20201127,3.542,3.586,3.516,3.552,463201
GIGA,20201127,9,9.2,8.9,8.95,31378
GRE,20201127,20.2,20.9,20.2,20.5,17301
GRF,20201127,24.3,24.63,24.24,24.43,890098
GRF.P,20201127,15.56,15.68,15.44,15.62,77373
GRI,20201127,1.66,1.66,1.66,1.7,15
GRN,20201127,14.2,14.45,14.1,14.1,1905
GSJ,20201127,4.645,4.75,4.55,4.74,36187
HLZ,20201127,7.41,7.5,7.41,7.41,822
HOME,20201127,9.9,10.04,9.77,10.02,24739
IAG,20201127,1.84,1.84,1.78,1.8025,21803708
IBE,20201127,11.3,11.5,11.285,11.47,12290291
IBG,20201127,17.1,17.3,16.95,17.05,942
IDR,20201127,6.865,6.865,6.77,6.85,471002
INDDT,20201127,5700.3,5780.1,5688.6,5773.3,188523
ISUR,20201127,8,8,7.58,7.6,3117
ITX,20201127,27.86,28.28,27.7,28.28,3120691
IZER,20201127,6.5,6.5,6.08,6.34,15205
LBK,20201127,0.279,0.2805,0.2735,0.277,3272421
LGT,20201127,12.3,12.4,12.05,12.2,140
LLN,20201127,6.5,6.5,5.9,5.9,305691
LOG,20201127,15.58,15.6,15.44,15.54,163314
LRE,20201127,4.95,4.995,4.825,4.9,98115
MAKS,20201127,13.4,13.4,13.4,13.4,2332
MAP,20201127,1.576,1.602,1.552,1.579,11892096
MCM,20201127,14.02,14.06,13.94,14.02,7726
MDF,20201127,0.598,0.598,0.51,0.521,7269437
MEL,20201127,5.315,5.49,5.275,5.49,1324520
MONI,20201127,0.135,0.136,0.135,0.136,33000
MRL,20201127,8.06,8.075,7.935,7.935,1068206
MTB,20201127,1.45,1.45,1.4,1.4,7508
MTS,20201127,15.28,15.582,15.23,15.32,546710
MVC,20201127,6.32,6.32,6.01,6.12,9571
NBI,20201127,3.9,3.9,3.86,3.88,596
NEA,20201127,4.98,5.08,4.96,5.06,2440
NHH,20201127,3.735,4.015,3.735,4.015,142212
NTH,20201127,1.575,1.605,1.57,1.57,10689
NTX,20201127,2.38,2.4,2.38,2.4,68971
NXT,20201127,0.522,0.536,0.51,0.52,100211
NYE,20201127,0.0072,0.0076,0.007,0.0072,159331200
OHL,20201127,0.75,0.778,0.745,0.754,1486833
OLE,20201127,0.2675,0.2675,0.2615,0.263,1313038
ORY,20201127,2.72,2.81,2.67,2.795,239377
PANG,20201127,1.62,1.62,1.62,1.62,2151
PHM,20201127,96.6,96.7,93.35,95.95,183215
PRM,20201127,9.46,9.46,9.2,9.2,4721
PRO,20201127,14.5,14.7,14.2,14.5,1099
PRS,20201127,0.792,0.801,0.775,0.801,81401
PSG,20201127,2.6,2.6,2.474,2.474,543107
PSI,20201127,4607.3,4652.24,4592.31,4648.77,4648
PVA,20201127,0.42,0.426,0.411,0.411,125503
QBT,20201127,0.4175,0.43,0.408,0.42,339954
R4,20201127,6.8,7.3,6.68,6.9,4207
RDM,20201127,0.914,0.97,0.914,0.958,11397
REE,20201127,16.955,17.21,16.915,17.13,1045754
REN,20201127,1.93,2.05,1.93,2.04,44520
REP,20201127,8.42,8.51,8.23,8.486,9339276
RIO,20201127,3.2,3.3,3.2,3.3,1600
RJF,20201127,4.19,4.2,4.14,4.14,13719
RLIA,20201127,0.656,0.656,0.644,0.65,33304
ROVI,20201127,38.1,40,38.1,39.4,92399
SAB,20201127,0.33,0.3704,0.33,0.3476,194778113
SAN,20201127,2.3955,2.4745,2.387,2.465,63213103
SAN.D,20201127,0.1002,0.1075,0.1002,0.1015,127882187
SCYR,20201127,1.9,1.971,1.9,1.943,2194210
SLR,20201127,18.6,19.1,18.48,18.97,764770
SOL,20201127,5.98,6.06,5.9,6.06,167089
SPK,20201127,20,21.2,20,21.1,38595
SPS,20201127,1.18,1.225,1.15,1.15,418267
TEF,20201127,3.65,3.778,3.65,3.736,16141849
TL5,20201127,3.768,3.908,3.708,3.83,539303
TLGO,20201127,4.13,4.13,4.04,4.105,43962
TRE,20201127,10.4,10.74,10.32,10.63,301186
TRG,20201127,0.263,0.263,0.24,0.245,2411134
TUB,20201127,1.488,1.6,1.45,1.5,1848521
UBS,20201127,0.0197,0.0197,0.0191,0.0191,54778199
UNI,20201127,0.7,0.71,0.691,0.694,1972453
VER,20201127,0.0031,0.0031,0.003,0.003,27281100
VID,20201127,93.2,93.8,92.1,92.4,7603
VIS,20201127,58.8,59.5,58.6,59.5,53443
VOC,20201127,0.742,0.77,0.73,0.746,90968
YAC1,20201127,1.15,1.15,1.15,1.15,4348
YATO,20201127,9.2,9.2,9.1,9.2,548
YGGC,20201127,142,142,142,140,10
YGOP,20201127,15.5,15.5,15.5,15.5,2440
YHLY,20201127,4.44,4.44,4.44,4.44,1127
YNUM,20201127,1.95,1.95,1.95,1.95,2600
YORE,20201127,1,1,1,1,3052
YPR2,20201127,0.59,0.59,0.59,0.59,500
YPR3,20201127,0.545,0.545,0.545,0.545,500
YQUO,20201127,1.75,1.78,1.75,1.78,600
YVIT,20201127,11.7,11.7,11.7,11.7,1000
ZOT,20201127,5.75,5.89,5.75,5.83,219384