A3M,20201215,3.04,3.09,2.988,3.05,348231
ACS,20201215,26.59,27.35,26.39,27.32,650476
ACX,20201215,8.81,9.06,8.79,9.054,911525
ADL,20201215,0.54,0.568,0.53,0.538,262487
ADX,20201215,1.666,1.716,1.65,1.656,1497795
ADZ,20201215,4.38,4.56,4.35,4.5,6002
AEDAS,20201215,20.7,20.75,20.5,20.75,14192
AENA,20201215,136.2,138.4,134.9,138.3,162438
AGIL,20201215,7.95,7.95,7.6,7.8,23621
AGS,20201215,2.15,2.145,2.12,2.12,12643
AI,20201215,0.135,0.1488,0.1342,0.1404,39987664
AIR,20201215,91,92.32,89.81,91.46,9877
ALB,20201215,39.3,39.45,38.7,39.05,13858
ALC,20201215,22.6,22.6,22.6,22.6,1103
ALM,20201215,10.92,11.22,10.78,10.96,667900
ALNT,20201215,13.2,13.75,12.85,13.75,5736
AMP,20201215,0.2215,0.232,0.2205,0.2295,3655702
AMS,20201215,59.8,60.1,58.84,59.48,1128606
ANA,20201215,109.2,110.4,108.2,110.4,110420
APAM,20201215,32.75,33.47,32.75,33.47,1435
APPS,20201215,8.48,8.52,8.33,8.52,145614
ARM,20201215,8.16,8.16,8.16,8.1,302
ATRY,20201215,8.34,8.4,8.24,8.32,26210
AZK,20201215,4.91,5.24,4.93,5.24,26037
BAIN,20201215,2.86,2.86,2.86,2.86,715
BBVA,20201215,4.03,4.108,3.983,4.099,18943318
BDL,20201215,112,112,112,114,90
BIO,20201215,1.332,1.338,1.282,1.31,156690
BKIA,20201215,1.5065,1.5685,1.502,1.5685,3753465
BKT,20201215,4.486,4.554,4.414,4.554,4642023
BKY,20201215,0.442,0.463,0.4055,0.415,18944529
CABK,20201215,2.233,2.312,2.214,2.305,12465408
CAF,20201215,36.25,36.35,35.65,36.35,30298
CASH,20201215,0.852,0.852,0.812,0.847,422893
CBAV,20201215,10.9,12,10.9,12,5917
CCEP,20201215,38.85,38.85,38.5,38.5,4645
CDR,20201215,1.39,1.39,1.32,1.332,191938
CEV,20201215,7,7,7,7,214
CIE,20201215,20.52,20.8,20.34,20.8,106338
CLNX,20201215,51.46,51.46,50.24,50.34,764055
CLR,20201215,1.36,1.36,1.36,1.36,2276
COL,20201215,8.2,8.2,8.045,8.155,466911
COM,20201215,0.296,0.296,0.29,0.292,10060
DIA,20201215,0.1192,0.122,0.1192,0.1203,3677652
DOM,20201215,3.595,3.71,3.595,3.67,126917
EAT,20201215,5.95,5.95,5.59,5.76,10848
EBRO,20201215,20.05,20.15,19.84,19.9,174186
ECR,20201215,2.225,2.3,2.225,2.255,32770
EDR,20201215,3.925,3.93,3.805,3.93,42247
EKT,20201215,9.2,9.35,9.15,9.2,97128
ELE,20201215,22.79,22.79,22.28,22.28,1607966
ELZ,20201215,0.97,0.99,0.92,0.925,39229
ENC,20201215,3.26,3.345,3.202,3.32,1104274
ENG,20201215,20.48,20.48,20.16,20.25,848491
ENO,20201215,10.25,10.35,10.1,10.35,20793
EZE,20201215,0.323,0.347,0.31,0.34,3209652
FACE,20201215,5.58,5.7,5.1,5.5,207188
FAE,20201215,3.9,3.94,3.86,3.895,608330
FCC,20201215,8.97,8.97,8.7,8.86,24248
FDR,20201215,18.9,18.9,18.38,18.76,91179
FER,20201215,23.31,23.37,23.07,23.22,728398
GALQ,20201215,1.2,1.2,1.15,1.16,77598
GAM,20201215,28.57,28.79,28.3,28.65,1180709
GAS,20201215,19.505,19.505,18.935,18.95,887760
GCO,20201215,28.95,29.35,28.7,29.3,47584
GEST,20201215,3.49,3.49,3.442,3.49,479753
GIG.D,20201215,0.34,0.37,0.31,0.35,55971
GIGA,20201215,8.8,8.8,8.5,8.5,18934
GRE,20201215,21.9,23.4,21.7,23.4,70884
GRF,20201215,24.64,24.64,24.22,24.22,981420
GRF.P,20201215,15.7,15.98,15.52,15.7,143567
GRN,20201215,14.85,15,14.05,14.65,7845
GSJ,20201215,4.42,4.48,4.34,4.42,103415
HLZ,20201215,7.49,7.78,7.51,7.78,12348
HOME,20201215,9.79,10.08,9.78,10.08,46050
IAG,20201215,1.72,1.7495,1.68,1.7465,17054548
IBE,20201215,11.27,11.285,11.195,11.215,12162898
IBG,20201215,18.1,18.2,18.1,18.1,3447
IDR,20201215,6.73,6.75,6.595,6.695,607953
INDDT,20201215,5782,5850.3,5762.6,5849.1,139274
ISUR,20201215,8.62,8.84,8.24,8.78,1532
ITX,20201215,27.63,27.69,26.45,26.77,3834991
IZE.D,20201215,0.0376,0.046,0.02,0.03,5214259
IZER,20201215,6.2,6.3,6.2,6.2,3529
KOM,20201215,2.48,2.48,2.48,2.48,53786
LBK,20201215,0.269,0.279,0.2655,0.279,4296789
LGT,20201215,12.15,12.15,12.15,12.15,1700
LLN,20201215,6.9,7.05,6.55,6.75,121447
LOG,20201215,15.62,15.68,15.52,15.66,95696
LRE,20201215,4.755,4.86,4.755,4.86,53000
MAKS,20201215,14,14,13.6,13.6,950
MAP,20201215,1.68,1.691,1.669,1.685,7647680
MCM,20201215,14.48,14.9,14.2,14.7,23833
MDF,20201215,0.731,0.804,0.7,0.771,6184115
MEL,20201215,5.68,5.82,5.515,5.78,1618578
MONI,20201215,0.137,0.137,0.137,0.137,2600
MRL,20201215,7.775,7.775,7.635,7.74,801358
MTS,20201215,17.6,18.676,17.48,18.67,946363
MVC,20201215,6.37,6.41,6.23,6.39,5613
NBI,20201215,3.94,3.94,3.94,3.94,842
NEA,20201215,4.9,4.9,4.9,4.88,5
NHH,20201215,3.73,3.745,3.635,3.715,59391
NTH,20201215,1.42,1.42,1.365,1.42,84107
NTX,20201215,2.7,2.7,2.7,2.7,1891
NXT,20201215,0.512,0.536,0.512,0.53,96863
NYE,20201215,0.0077,0.0079,0.0074,0.0076,34130000
OHL,20201215,0.7,0.71,0.6855,0.708,852263
OLE,20201215,0.2435,0.255,0.2415,0.2525,3210129
ORY,20201215,3.075,3.13,2.96,3.005,484142
PHM,20201215,75.25,77.2,74.1,74.35,244896
PRM,20201215,9.66,9.66,9.32,9.5,451
PRO,20201215,15,15.2,15,15,2108
PRS,20201215,0.921,0.928,0.856,0.89,950190
PSG,20201215,2.43,2.456,2.374,2.422,917118
PSI,20201215,4780.07,4780.84,4728.75,4773.38,4773
PVA,20201215,0.4305,0.445,0.43,0.431,73363
QBT,20201215,0.397,0.398,0.381,0.382,410676
R4,20201215,6.68,6.7,6.66,6.7,50056
RBT,20201215,2.2,2.22,2.2,2.22,8792
RDM,20201215,0.965,0.99,0.965,0.99,14441
REE,20201215,16.95,16.95,16.67,16.68,926163
REN,20201215,2.15,2.15,2.01,2.09,69510
REP,20201215,8.616,8.756,8.5,8.746,6247684
RIO,20201215,3.34,3.4,3.22,3.4,6370
RJF,20201215,4.06,5,4.06,4.73,1444230
RLIA,20201215,0.652,0.656,0.642,0.656,46352
ROVI,20201215,37.5,38.3,37.1,37.1,53781
SAB,20201215,0.358,0.378,0.3554,0.378,42608470
SAN,20201215,2.623,2.735,2.601,2.7045,46869015
SCYR,20201215,2.028,2.086,2.016,2.086,2203217
SLR,20201215,19.7,20.14,19.41,20.02,614864
SOL,20201215,7.75,8.14,7.63,8.12,323262
SPK,20201215,22.6,24.6,22.3,24.3,77123
SPS,20201215,1.075,1.13,1.055,1.06,261021
TEF,20201215,3.52,3.525,3.447,3.468,20534054
TEF.D,20201215,0.1946,0.1955,0.1906,0.1906,82462982
TL5,20201215,4.02,4.152,4.02,4.124,498923
TLGO,20201215,4.42,4.505,4.395,4.5,158630
TRE,20201215,10.25,10.5,10.07,10.5,201862
TRG,20201215,0.2365,0.2395,0.227,0.229,721923
TUB,20201215,1.44,1.454,1.408,1.452,242060
UBS,20201215,0.0182,0.0183,0.0177,0.0179,33606505
UNI,20201215,0.676,0.71,0.6665,0.7095,3561939
VER,20201215,3.92,3.98,3.63,3.9,250903
VID,20201215,93,93.6,93,93.3,4230
VIS,20201215,59.05,59.2,58.35,59.2,114000
VOC,20201215,0.812,0.848,0.802,0.816,48520
YAC1,20201215,1.19,1.2,1.19,1.2,5937
YPARK,20201215,1.47,1.47,1.47,1.47,1022
YVIT,20201215,11,11,11,11,443
ZOT,20201215,5.8,5.86,5.77,5.78,276465