A3M,20201217,3.028,3.058,2.92,2.934,296759
ACS,20201217,27.2,27.2,26.64,26.72,564728
ACX,20201217,9.15,9.196,9.054,9.182,767164
ADL,20201217,0.62,0.628,0.59,0.624,316049
ADX,20201217,1.654,1.686,1.61,1.68,1988532
ADZ,20201217,4.34,4.68,4.34,4.51,15893
AEDAS,20201217,20.8,21.15,20.3,20.9,8247
AENA,20201217,139.4,139.8,137.9,138.3,149253
AGIL,20201217,8.5,8.8,8.5,8.6,10100
AGS,20201217,2.1,2.15,2.1,2.1,52909
AI,20201217,0.1232,0.133,0.1154,0.124,44097446
AIR,20201217,91.4,91.6,89.66,90.2,9967
ALB,20201217,38.75,39.75,38.75,39.2,21559
ALC,20201217,23,23,23,22.6,49
ALM,20201217,11.19,11.23,11.04,11.05,419323
ALNT,20201217,13.25,13.3,12.7,13.15,15703
AMP,20201217,0.229,0.229,0.218,0.223,2893155
AMS,20201217,59.34,60.58,58.58,60.28,1000100
ANA,20201217,114.5,116.7,114.1,116,154447
APAM,20201217,35.6,37.59,35.52,35.98,1774
APPS,20201217,8.4,8.6,8.4,8.6,94420
ARM,20201217,8.26,8.7,8.2,8.6,3533
ATRY,20201217,8.3,8.36,8.1,8.28,50636
AZK,20201217,5.12,5.2,5.02,5.2,8549
BAIN,20201217,2.86,2.86,2.86,2.86,100
BBVA,20201217,4.069,4.088,4.006,4.059,13690231
BIO,20201217,1.39,1.47,1.38,1.468,808337
BKIA,20201217,1.555,1.561,1.524,1.5335,3007428
BKT,20201217,4.529,4.655,4.519,4.583,4850927
BKY,20201217,0.425,0.425,0.405,0.415,3977018
CABK,20201217,2.291,2.292,2.245,2.246,9144201
CAF,20201217,37.65,37.7,36.75,37.25,39308
CASH,20201217,0.837,0.837,0.813,0.83,256239
CBAV,20201217,11.4,11.8,11.2,11.6,1956
CCEP,20201217,39,39,38.3,39,193
CDR,20201217,1.398,1.426,1.332,1.366,147137
CEV,20201217,7,7,7,7,400
CIE,20201217,21,21.4,20.92,21.38,180460
CLNX,20201217,50.64,50.8,49.6,49.97,1081819
CLR,20201217,1.39,1.39,1.39,1.39,220
CMM,20201217,0.98,0.98,0.98,0.98,615
COL,20201217,8.25,8.34,8.215,8.29,453180
COM,20201217,0.306,0.31,0.304,0.31,55132
DIA,20201217,0.1201,0.1215,0.1195,0.1195,3702103
DOM,20201217,3.725,3.735,3.65,3.7,153544
EAT,20201217,5.94,6.15,5.62,5.92,16551
EBRO,20201217,20.15,20.5,20.1,20.5,169043
ECR,20201217,2.33,2.33,2.22,2.235,100700
EDR,20201217,3.85,3.98,3.845,3.98,147642
EKT,20201217,9.3,9.32,9.19,9.22,87713
ELE,20201217,22.56,22.78,22.32,22.76,1523501
ELZ,20201217,0.92,0.92,0.92,0.92,12200
ENC,20201217,3.35,3.358,3.23,3.272,762541
ENG,20201217,20.12,20.14,19.3,19.48,2746097
ENO,20201217,10.3,10.3,10,10,49652
EZE,20201217,0.343,0.352,0.331,0.351,2263605
FACE,20201217,5.56,5.56,5.38,5.48,23233
FAE,20201217,3.66,3.685,3.61,3.63,491273
FAE.D,20201217,0.1736,0.1744,0.171,0.172,4362145
FCC,20201217,8.79,8.86,8.62,8.69,15998
FDR,20201217,18.74,19.1,18.58,18.8,185791
FER,20201217,23.23,23.63,23.04,23.55,1082811
GALQ,20201217,1.16,1.17,1.145,1.15,18532
GAM,20201217,28.92,29.03,28.34,28.45,1214664
GAS,20201217,19.095,19.37,18.98,19.125,1236477
GCO,20201217,29.6,30,29.4,29.8,75875
GEST,20201217,3.65,3.754,3.63,3.74,879065
GIG.D,20201217,0.356,0.4,0.35,0.38,117363
GIGA,20201217,8.95,9.1,8.75,9.05,43822
GRE,20201217,26.9,29.5,26.8,29.5,159978
GRF,20201217,24.67,24.87,24.44,24.8,963290
GRF.P,20201217,15.72,15.88,15.68,15.88,107891
GRI,20201217,1.65,1.65,1.62,1.62,1400
GRN,20201217,15,17.95,15,17.1,27639
GSJ,20201217,4.48,4.53,4.4,4.43,45621
HLZ,20201217,7.67,7.67,7.38,7.4,6716
HOME,20201217,9.85,9.92,9.7,9.78,41515
IAG,20201217,1.818,1.825,1.762,1.779,12036235
IBE,20201217,11.25,11.435,11.23,11.395,11024791
IBG,20201217,18,18,17.5,17.85,3536
IDR,20201217,6.75,6.985,6.725,6.97,653511
INDDT,20201217,5846.8,5860.4,5789.5,5813.5,125655
ISUR,20201217,8.9,8.9,8.6,8.76,644
ITX,20201217,26.7,26.87,26.45,26.55,2125608
IZE.D,20201217,0.0332,0.07,0.03,0.0332,1646788
IZER,20201217,6.24,6.24,6.1,6.24,841
KOM,20201217,2.56,2.56,2.56,2.56,1954
LBK,20201217,0.274,0.276,0.2715,0.273,2830540
LGT,20201217,12,12.1,11.85,12.1,1971
LLN,20201217,6.35,6.65,6.3,6.3,106040
LOG,20201217,15.92,15.92,15.54,15.6,183235
LRE,20201217,4.75,4.83,4.735,4.825,45907
MAKS,20201217,14.2,14.2,14,14,1191
MAP,20201217,1.718,1.76,1.715,1.758,10999983
MCM,20201217,14.7,14.76,14.4,14.48,62430
MDF,20201217,0.76,0.764,0.701,0.72,3074066
MEL,20201217,5.74,5.825,5.66,5.685,688525
MONI,20201217,0.138,0.138,0.134,0.134,15004
MRL,20201217,7.82,7.89,7.735,7.89,901514
MTB,20201217,1.49,1.49,1.44,1.47,14455
MTS,20201217,19.18,19.58,19.088,19.272,623091
MVC,20201217,6.53,6.53,6.25,6.47,5912
NBI,20201217,3.94,4,3.88,3.88,2330
NEA,20201217,4.94,4.95,4.86,4.94,1319
NHH,20201217,3.7,3.78,3.66,3.695,47437
NTH,20201217,1.375,1.395,1.365,1.37,39889
NTX,20201217,2.82,2.82,2.7,2.7,41855
NXT,20201217,0.52,0.538,0.52,0.536,98746
NYE,20201217,0.0072,0.0074,0.007,0.0071,36855700
OHL,20201217,0.6965,0.708,0.68,0.7,1137523
OLE,20201217,0.2545,0.255,0.25,0.25,858528
ORY,20201217,2.94,3.245,2.94,3.21,1501113
PB,20201217,5547.53,5585.51,5547.59,5555.3,5555
PHM,20201217,76.7,77.5,75.25,76.55,130051
PRM,20201217,9.26,9.56,9.22,9.52,1640
PRO,20201217,15.1,15.9,15.1,15.5,8372
PRS,20201217,0.908,0.921,0.89,0.9,72521
PSG,20201217,2.42,2.46,2.386,2.432,719606
PSI,20201217,4796.17,4833.84,4799.32,4824.95,4824
PVA,20201217,0.4295,0.4295,0.415,0.4155,178917
QBT,20201217,0.3735,0.38,0.371,0.378,331193
R4,20201217,6.64,6.76,6.62,6.64,659
RBT,20201217,2.2,2.2,2.2,2.2,215
RDM,20201217,1,1.014,1,1.012,16572
REE,20201217,16.72,16.845,16.615,16.675,1793400
REN,20201217,2.15,2.18,2.08,2.11,185919
REP,20201217,8.5,8.566,8.266,8.284,10581675
REP.D,20201217,0.292,0.298,0.2846,0.2865,25607825
RIO,20201217,3.26,3.5,3.26,3.32,1182
RJF,20201217,4.55,4.66,4.32,4.41,334212
RLIA,20201217,0.66,0.66,0.644,0.66,41677
ROVI,20201217,37.5,38.6,37.5,38,56546
SAB,20201217,0.3744,0.3753,0.3606,0.3615,39843343
SAN,20201217,2.7,2.7145,2.658,2.6885,38054458
SCYR,20201217,2.042,2.048,2.01,2.034,1833776
SLR,20201217,20.98,21.36,20.6,21.24,921775
SOL,20201217,8.21,8.21,7.86,8,302128
SPK,20201217,26.5,27.4,25,27.3,376377
SPS,20201217,1.17,1.17,1.085,1.115,216536
TEF,20201217,3.42,3.434,3.352,3.359,18340442
TEF.D,20201217,0.1892,0.1944,0.1859,0.1863,42873216
TL5,20201217,4.09,4.194,4.054,4.16,219832
TLGO,20201217,4.355,4.41,4.275,4.3,98840
TRE,20201217,10.54,11.39,10.42,11.34,494115
TRG,20201217,0.249,0.25,0.24,0.2455,606353
TUB,20201217,1.416,1.49,1.41,1.446,366144
UBS,20201217,0.0177,0.018,0.0176,0.0176,20065709
UNI,20201217,0.71,0.72,0.6985,0.7195,2111943
VER,20201217,3.7,3.9,3.68,3.8,119004
VID,20201217,92.1,97.4,92.1,96.6,17881
VIS,20201217,59.7,62.2,59.6,61.6,151225
VOC,20201217,0.802,0.89,0.802,0.89,134456
YAC1,20201217,1.23,1.24,1.23,1.24,2000
YATO,20201217,9.9,9.9,9.9,9.9,500
YMHRE,20201217,4.5,4.5,4.5,4.5,4468
YVIT,20201217,11.2,11.2,11.2,11.2,1861
ZOT,20201217,5.77,5.81,5.7,5.74,185186