A3M,20201202,2.966,3.018,2.928,2.984,297265
ACS,20201202,26.2,26.84,26.07,26.84,649568
ACX,20201202,8.69,8.692,8.526,8.666,782907
ADL,20201202,0.52,0.536,0.504,0.52,61552
ADX,20201202,1.716,1.722,1.62,1.65,2779117
ADZ,20201202,4.58,4.59,4.49,4.58,727
AEDAS,20201202,19,19.14,18.9,19.14,1639
AENA,20201202,140.3,141.9,139.4,140.1,148344
AGIL,20201202,6.8,6.8,6.5,6.6,1390
AI,20201202,0.0809,0.0809,0.0786,0.0807,797843
AIR,20201202,90,91.7,89.74,91.22,16255
ALB,20201202,39.3,39.65,39.2,39.65,18532
ALC,20201202,22.6,22.6,22.6,22.6,305
ALM,20201202,10.7,10.79,10.64,10.71,259462
ALNT,20201202,12.3,12.35,12.3,12.55,169
AMP,20201202,0.2125,0.2125,0.205,0.212,1093292
AMS,20201202,58.62,60.8,58.54,60.8,1339306
ANA,20201202,103.5,104.5,102.2,104,100039
APAM,20201202,32,32.52,32,32.42,838
APPS,20201202,8.21,8.525,8.125,8.515,342284
ARM,20201202,8.1,8.28,8.02,8.08,4136
ATRY,20201202,8.5,8.56,8.4,8.5,10083
AZK,20201202,4.99,5.3,4.8,4.97,18866
BBVA,20201202,3.983,4.08,3.945,4.08,30594203
BDL,20201202,113,115,113,118,469
BIO,20201202,1.358,1.376,1.322,1.342,188759
BKIA,20201202,1.477,1.52,1.4625,1.515,7896724
BKT,20201202,4.244,4.342,4.205,4.314,5945091
BKY,20201202,0.334,0.3495,0.318,0.32,14466944
CABK,20201202,2.161,2.241,2.157,2.24,19910236
CAF,20201202,35.75,35.75,34.8,35.1,36105
CASH,20201202,0.821,0.887,0.817,0.884,1489771
CBAV,20201202,9.85,10,9.7,9.9,6057
CCEP,20201202,37.2,38.35,37.2,38.05,9739
CDR,20201202,1.47,1.474,1.41,1.442,111907
CIE,20201202,20.64,20.94,20.48,20.82,169118
CLNX,20201202,51.92,52.74,51.6,51.68,831282
CLR,20201202,1.41,1.44,1.41,1.44,25678
COL,20201202,8,8.19,8,8.155,446197
COM,20201202,0.27,0.27,0.258,0.27,30648
DIA,20201202,0.1356,0.1367,0.1203,0.1249,56085308
DOM,20201202,3.48,3.57,3.48,3.55,64690
EAT,20201202,5.9,5.9,5.61,5.72,5439
EBRO,20201202,19.94,19.94,19.66,19.8,109685
ECR,20201202,2.26,2.32,2.22,2.31,257388
EDR,20201202,3.86,3.94,3.795,3.92,134259
EEP,20201202,0.404,0.404,0.404,0.404,6200
EKT,20201202,9.05,9.13,9.03,9.13,89860
ELE,20201202,23.29,23.51,23.15,23.29,1121578
ELZ,20201202,0.95,0.975,0.915,0.96,138045
ENC,20201202,3.01,3.179,3.009,3.178,1736345
ENG,20201202,19.9,20.05,19.58,19.975,990879
ENO,20201202,9.72,9.76,9.58,9.62,54081
EZE,20201202,0.274,0.274,0.262,0.269,394351
FACE,20201202,5.62,5.7,5.58,5.62,18757
FAE,20201202,3.76,3.845,3.7,3.84,582057
FCC,20201202,8.78,8.85,8.6,8.63,25825
FDR,20201202,18.6,18.88,18.5,18.6,156343
FER,20201202,23.25,23.65,23.25,23.6,845282
GALQ,20201202,1.065,1.075,1.055,1.055,148486
GAM,20201202,28.71,29.27,28.06,28.27,1193172
GAS,20201202,19.18,19.43,19.065,19.205,959201
GCO,20201202,27.4,28.3,27.4,28.1,46624
GEST,20201202,3.55,3.55,3.46,3.5,489594
GIGA,20201202,9.4,9.4,9.1,9.1,10074
GRE,20201202,20.5,20.8,20.4,20.4,15324
GRF,20201202,24.19,24.28,23.79,23.87,909004
GRF.P,20201202,16.06,16.06,15.56,15.56,105198
GRI,20201202,1.74,1.74,1.74,1.74,288
GRN,20201202,14.45,14.45,14.1,14.1,2249
GSJ,20201202,4.77,4.875,4.6,4.845,121517
HLZ,20201202,7.48,7.48,7.34,7.34,823
HOME,20201202,9.8,9.98,9.73,9.98,64758
IAG,20201202,1.859,1.875,1.7675,1.824,20070888
IBE,20201202,11.24,11.38,11.215,11.3,9056994
IBG,20201202,17.5,17.6,17.5,17.5,511
IDR,20201202,6.86,6.875,6.785,6.84,635417
INDDT,20201202,5714.8,5794.8,5683,5789.1,211099
ISUR,20201202,7.6,8,7.58,7.98,1646
ITX,20201202,27.69,28.08,27.67,27.92,2143863
IZER,20201202,6.4,6.4,6.2,6.4,5005
KOM,20201202,2.5,2.5,2.5,2.5,1200
LBK,20201202,0.2615,0.272,0.259,0.271,3544365
LGT,20201202,12.25,12.25,11.95,11.95,1598
LLN,20201202,6.6,7,6.45,6.45,156987
LOG,20201202,15.48,15.52,15.26,15.44,174481
LRE,20201202,4.945,5.01,4.755,4.92,88736
MAKS,20201202,14.2,14.4,14.2,14.4,2780
MAP,20201202,1.7,1.742,1.684,1.742,9335983
MCM,20201202,14.24,14.36,14.16,14.28,20204
MDF,20201202,0.516,0.54,0.5,0.5,1820084
MEL,20201202,5.745,5.88,5.73,5.795,1738464
MONI,20201202,0.13,0.13,0.13,0.13,41782
MRL,20201202,7.92,8.065,7.825,7.895,823805
MTB,20201202,1.39,1.45,1.39,1.44,1767
MTS,20201202,16.1,16.434,15.926,16.326,617763
MVC,20201202,6.25,6.25,5.96,6.25,20605
NBI,20201202,3.96,3.96,3.96,3.96,840
NEA,20201202,4.97,4.97,4.97,4.97,2320
NHH,20201202,3.86,3.945,3.64,3.795,189768
NTH,20201202,1.59,1.59,1.535,1.585,30379
NTX,20201202,2.9,2.9,2.9,2.9,43415
NXT,20201202,0.512,0.526,0.51,0.512,245388
NYE,20201202,0.007,0.0072,0.0068,0.007,48583500
OHL,20201202,0.7295,0.7325,0.7,0.7175,1351296
OLE,20201202,0.2575,0.2575,0.2525,0.253,1206559
ORY,20201202,2.73,2.755,2.69,2.705,98023
PHM,20201202,97.15,97.15,92.1,93.6,231230
PRM,20201202,9.42,9.54,9.36,9.36,9506
PRO,20201202,15.3,15.3,15.1,15.1,674
PRS,20201202,0.824,0.838,0.82,0.83,517276
PSG,20201202,2.38,2.464,2.33,2.43,666590
PSI,20201202,4587.38,4625.72,4572.77,4621.79,4621
PVA,20201202,0.4125,0.418,0.412,0.4125,62896
QBT,20201202,0.413,0.413,0.4,0.402,228523
R4,20201202,6.88,6.88,6.72,6.74,2568
RBT,20201202,2.2,2.2,2.2,2.2,2000
RDM,20201202,0.998,1.01,0.973,0.973,21317
REE,20201202,16.72,16.97,16.685,16.74,867093
REN,20201202,1.97,1.97,1.88,1.94,43697
REP,20201202,8.086,8.286,7.93,8.25,13927279
RIO,20201202,3.38,3.38,3.2,3.2,598
RJF,20201202,3.82,3.85,3.73,3.75,58901
RLIA,20201202,0.63,0.638,0.624,0.634,46024
ROVI,20201202,40.8,40.9,39.1,39.3,77699
SAB,20201202,0.3404,0.36,0.3367,0.36,64898862
SAN,20201202,2.551,2.69,2.5335,2.68,96485137
SCYR,20201202,1.956,2.002,1.956,1.998,1931541
SLR,20201202,19.81,19.81,18.71,19.08,969311
SOL,20201202,6.43,6.94,6.4,6.94,675534
SPK,20201202,21.2,21.3,20.4,20.6,35723
SPS,20201202,1.2,1.255,1.19,1.22,274661
TEF,20201202,3.68,3.737,3.62,3.737,13664879
TL5,20201202,3.92,3.992,3.874,3.942,603037
TLGO,20201202,4.22,4.31,4.195,4.235,140746
TRE,20201202,10.32,10.32,9.82,10.27,266473
TRG,20201202,0.246,0.265,0.246,0.256,2440115
TUB,20201202,1.498,1.498,1.41,1.48,374527
UBS,20201202,0.019,0.0195,0.019,0.019,38056780
UNI,20201202,0.663,0.676,0.662,0.67,2531596
VER,20201202,0.0031,0.0031,0.003,0.003,1519200
VID,20201202,90,91.1,89.9,90.2,6024
VIS,20201202,58.55,58.85,57.75,57.9,69544
VOC,20201202,0.722,0.722,0.72,0.72,12879
YAC1,20201202,1.16,1.16,1.16,1.16,1000
YATO,20201202,9.35,9.35,9.35,9.35,536
YMHRE,20201202,4.58,4.58,4.58,4.5,30
YNUM,20201202,1.93,1.93,1.93,1.93,2500
YPARK,20201202,1.46,1.46,1.46,1.46,500
YQPQ,20201202,1.02,1.02,1.02,1.02,6000
YVIT,20201202,11.8,11.8,11.8,11.7,44
ZOT,20201202,5.8,5.98,5.8,5.96,267296