A3M,20201201,3.018,3.07,2.998,3.02,257634
ACS,20201201,26.69,27.19,26.21,26.38,591952
ACX,20201201,8.53,8.76,8.48,8.7,792179
ADL,20201201,0.512,0.546,0.506,0.514,206289
ADX,20201201,1.772,1.772,1.692,1.71,1409968
ADZ,20201201,4.43,4.57,4.43,4.6,430
AEDAS,20201201,18.6,19,18.6,19,2976
AENA,20201201,139.6,142.5,139.2,141,282828
AGIL,20201201,6.6,6.6,6.6,6.8,215
AI,20201201,0.08,0.0814,0.0795,0.0799,1715235
AIR,20201201,88.55,89.73,87.97,89.32,13859
ALB,20201201,39.05,39.6,39.05,39.6,13022
ALC,20201201,22.2,22.2,22.2,22.6,100
ALM,20201201,10.94,10.95,10.66,10.68,509902
ALNT,20201201,12.6,12.6,12.2,12.55,2113
AMP,20201201,0.2135,0.215,0.2075,0.21,2311154
AMS,20201201,58.36,59.36,58.04,58.72,1111407
ANA,20201201,107.7,107.8,103,104.5,118430
APAM,20201201,33,33,32.1,32.36,134
APPS,20201201,8.255,8.255,8.095,8.185,181326
ARM,20201201,8,8.28,8,8.1,905
ATRY,20201201,8.6,8.6,8.36,8.44,10050
AZK,20201201,4.9,4.9,4.78,4.9,10682
BBVA,20201201,3.865,4.007,3.837,4.005,32250146
BIO,20201201,1.41,1.426,1.352,1.356,296759
BKIA,20201201,1.4545,1.4895,1.445,1.4705,3358225
BKT,20201201,4.25,4.375,4.18,4.239,6470919
BKY,20201201,0.301,0.34,0.301,0.3395,16946121
CABK,20201201,2.147,2.186,2.133,2.168,16228837
CAF,20201201,35.3,35.65,34.95,35.65,36219
CASH,20201201,0.8,0.826,0.8,0.815,652779
CBAV,20201201,9.8,9.85,9.65,9.85,3500
CCEP,20201201,37.65,38,37.35,37.9,4662
CDR,20201201,1.486,1.536,1.42,1.478,285097
CEV,20201201,7,7,7,7,551
CIE,20201201,20.7,20.96,20.56,20.74,154674
CLNX,20201201,52.9,52.92,51.42,51.82,1212927
CLR,20201201,1.45,1.45,1.45,1.45,11796
CMM,20201201,0.77,0.78,0.77,0.78,6675
COL,20201201,8.05,8.175,7.965,8.075,519622
COM,20201201,0.284,0.284,0.266,0.278,54277
DIA,20201201,0.1445,0.1455,0.1374,0.138,11607779
DOM,20201201,3.52,3.54,3.495,3.525,114919
EAT,20201201,5.42,5.9,5.42,5.75,35340
EBRO,20201201,20.05,20.05,19.76,19.76,125330
ECR,20201201,2.265,2.31,2.265,2.3,45672
EDR,20201201,3.665,3.85,3.665,3.85,86641
EKT,20201201,9.01,9.13,9.01,9.1,119910
ELE,20201201,23.95,23.95,23.22,23.37,1408432
ELZ,20201201,0.93,1.08,0.905,0.93,364266
ENC,20201201,2.915,3.016,2.904,3.005,1660306
ENG,20201201,20.44,20.44,19.865,19.9,1579900
ENO,20201201,10.05,10.05,9.54,9.58,54671
EZE,20201201,0.2765,0.2765,0.2665,0.2725,310156
FACE,20201201,5.52,5.66,5.52,5.62,54111
FAE,20201201,3.81,3.81,3.675,3.74,622621
FCC,20201201,9,9.01,8.79,8.82,19577
FDR,20201201,18.3,18.78,18.3,18.7,148417
FER,20201201,23.39,23.66,23.33,23.35,1078674
GALQ,20201201,1.09,1.11,1.07,1.07,75310
GAM,20201201,30.02,30.09,28.87,28.87,1367621
GAS,20201201,19.455,19.53,19.19,19.34,704781
GCO,20201201,27.2,28.05,27.15,27.85,95011
GEST,20201201,3.492,3.59,3.492,3.516,494036
GIGA,20201201,9.5,9.5,9,9.15,14056
GRE,20201201,20.8,21,20.5,20.6,18982
GRF,20201201,24.1,24.43,24.04,24.18,720213
GRF.P,20201201,15.46,16,15.4,15.9,120585
GRI,20201201,1.74,1.74,1.74,1.74,350
GRN,20201201,14.3,14.3,14,14.3,3752
GSJ,20201201,4.76,4.9,4.74,4.795,75519
HLZ,20201201,7.48,7.5,7.31,7.31,11091
HOME,20201201,9.86,9.93,9.85,9.87,45060
IAG,20201201,1.7545,1.8425,1.7485,1.8185,23139312
IBE,20201201,11.44,11.445,11.295,11.325,11107717
IBG,20201201,17.5,17.5,17.25,17.3,1024
IDR,20201201,6.75,6.83,6.73,6.795,694088
INDDT,20201201,5705.1,5781.2,5697.3,5729.2,176290
ISUR,20201201,7.6,7.68,7.6,7.58,299
ITX,20201201,27.92,28.05,27.73,27.83,2491582
IZER,20201201,6.3,6.4,6.08,6.3,6682
KOM,20201201,2.5,2.5,2.5,2.5,1985
LBK,20201201,0.256,0.2795,0.256,0.265,5526815
LLN,20201201,6.95,7.25,6.4,6.4,369905
LOG,20201201,15.3,15.5,15.3,15.48,167218
LRE,20201201,5.05,5.05,4.835,4.845,50906
MAKS,20201201,14.4,14.6,14.4,14.6,3547
MAP,20201201,1.613,1.702,1.606,1.702,10606667
MCM,20201201,14.22,14.26,14.02,14.24,24275
MDF,20201201,0.5,0.521,0.5,0.509,1145279
MEL,20201201,5.465,5.74,5.43,5.715,1817479
MONI,20201201,0.139,0.139,0.134,0.134,39485
MRL,20201201,7.775,7.935,7.775,7.92,767777
MTB,20201201,1.45,1.46,1.4,1.44,3936
MTS,20201201,15.49,16.242,15.364,16.242,899609
MVC,20201201,6.23,6.25,5.99,6.09,20861
NBI,20201201,3.9,3.9,3.9,3.88,220
NEA,20201201,5.14,5.14,4.96,4.97,1978
NHH,20201201,3.805,3.945,3.805,3.925,148105
NTH,20201201,1.61,1.61,1.525,1.59,36508
NTX,20201201,2.66,2.78,2.66,2.78,57054
NXT,20201201,0.51,0.53,0.51,0.512,65885
NYE,20201201,0.0072,0.0072,0.0068,0.0069,37344900
OHL,20201201,0.727,0.758,0.72,0.721,1189859
OLE,20201201,0.2585,0.259,0.254,0.254,1443392
ORY,20201201,2.795,2.815,2.73,2.74,214535
PHM,20201201,97.85,98.55,96.1,97.45,123459
PRM,20201201,9.48,9.76,9.36,9.36,875
PRO,20201201,14.9,15.1,14.9,15.1,1015
PRS,20201201,0.782,0.845,0.782,0.83,417154
PSG,20201201,2.364,2.406,2.354,2.382,476948
PSI,20201201,4604.61,4621.63,4584.74,4588.04,4588
PVA,20201201,0.411,0.424,0.41,0.412,226560
QBT,20201201,0.415,0.42,0.4015,0.403,298973
R4,20201201,6.7,6.88,6.7,6.74,1565
RDM,20201201,0.973,0.998,0.959,0.998,35715
REE,20201201,17.145,17.145,16.675,16.76,1254517
REN,20201201,1.99,1.99,1.93,1.95,7960
REP,20201201,8.064,8.372,8.032,8.22,9865973
RIO,20201201,3.28,3.38,3.28,3.38,6659
RJF,20201201,4,4,3.81,3.82,94647
RLIA,20201201,0.63,0.648,0.622,0.624,322104
ROVI,20201201,41,41.9,40.7,40.7,93832
SAB,20201201,0.331,0.3426,0.3277,0.3426,72877519
SAN,20201201,2.44,2.5585,2.438,2.5585,63699154
SCYR,20201201,1.95,1.99,1.948,1.968,1762808
SLR,20201201,19.88,19.89,18.93,19.84,1093732
SOL,20201201,6.07,6.4,5.99,6.37,240824
SPK,20201201,21.3,21.5,20.6,21,20346
SPS,20201201,1.17,1.215,1.17,1.18,157430
TEF,20201201,3.722,3.771,3.651,3.68,13980476
TL5,20201201,3.858,3.93,3.83,3.92,509353
TLGO,20201201,4.12,4.26,4.065,4.26,156654
TRE,20201201,10.37,10.52,10.11,10.24,280938
TRG,20201201,0.24,0.2485,0.236,0.241,719431
TUB,20201201,1.448,1.496,1.43,1.49,372632
UBS,20201201,0.019,0.0192,0.0189,0.019,17720920
UNI,20201201,0.665,0.696,0.662,0.67,2547917
VER,20201201,0.003,0.0031,0.003,0.003,9883300
VID,20201201,91.5,91.6,90,90.1,9241
VIS,20201201,59.6,59.6,58.45,58.45,62319
VOC,20201201,0.718,0.746,0.718,0.726,20450
YAC1,20201201,1.16,1.16,1.16,1.16,1000
YATO,20201201,9.35,9.35,9.35,9.35,536
YGOP,20201201,15.8,15.8,15.8,15.5,28
YNUM,20201201,1.94,1.94,1.94,1.94,2600
YPARK,20201201,1.46,1.46,1.46,1.46,500
YQPQ,20201201,1.02,1.02,1.02,1.02,6000
YVBA,20201201,11.1,11.1,11.1,11.1,8797
ZOT,20201201,5.92,5.94,5.86,5.89,198785