A3M,20201218,2.95,2.964,2.892,2.892,431542
ACS,20201218,26.57,27.08,26.16,26.31,1317489
ACX,20201218,9.15,9.182,8.98,9.016,690758
ADL,20201218,0.624,0.624,0.59,0.594,157457
ADX,20201218,1.706,1.748,1.678,1.74,2107282
ADZ,20201218,4.4,4.6,4.4,4.6,609
AEDAS,20201218,21,21,20.2,20.2,4741
AENA,20201218,137.6,137.7,136.1,136.1,711756
AGIL,20201218,8.55,8.6,7.75,7.8,19375
AGS,20201218,2.1,2.1,2.06,2.1,21341
AI,20201218,0.125,0.127,0.12,0.1214,10015519
AIR,20201218,89.42,90.58,89.02,89.2,8413
ALB,20201218,39.2,39.65,39.1,39.1,37589
ALC,20201218,23,23.4,23,23.4,860
ALM,20201218,11.02,11.11,10.97,10.99,326298
ALNT,20201218,13.15,13.4,12.65,13.4,8069
AMP,20201218,0.2205,0.233,0.2025,0.21,8777627
AMS,20201218,59.92,60.1,57.68,57.68,1896494
ANA,20201218,115.7,117,113.6,113.6,230002
APAM,20201218,34.82,35.59,34.48,35.98,373
APPS,20201218,8.655,8.72,8.49,8.565,142214
ARM,20201218,8.6,8.6,8.4,8.6,5478
ATRY,20201218,8.28,8.38,8.26,8.28,19984
AZK,20201218,5.16,5.16,4.97,5.12,19346
BAIN,20201218,2.9,2.9,2.9,2.9,1000
BBVA,20201218,4.033,4.097,4.013,4.054,35390081
BDL,20201218,115,115,115,114,2
BIO,20201218,1.468,1.5,1.416,1.416,547132
BKIA,20201218,1.5135,1.528,1.501,1.5065,3824717
BKT,20201218,4.568,4.571,4.431,4.431,6438932
BKY,20201218,0.421,0.4395,0.412,0.418,4829294
CABK,20201218,2.239,2.248,2.199,2.199,21850617
CAF,20201218,37.2,39,37.1,38.1,71624
CASH,20201218,0.818,0.83,0.807,0.816,740524
CBAV,20201218,11.5,12,11.4,11.5,1640
CCEP,20201218,38.25,39,38.25,38.45,1849
CDR,20201218,1.366,1.4,1.35,1.362,62990
CEV,20201218,6.65,6.65,6.65,7,50
CIE,20201218,21.3,21.5,21.06,21.44,228205
CLNX,20201218,49.74,50.44,49.72,50.1,2128732
CLR,20201218,1.39,1.39,1.39,1.39,1761
COL,20201218,8.26,8.26,7.945,7.96,861925
COM,20201218,0.31,0.31,0.3,0.31,8384
DIA,20201218,0.12,0.1205,0.1161,0.1161,10318382
DOM,20201218,3.62,3.71,3.61,3.64,143574
EAT,20201218,5.8,5.8,5.8,5.8,20000
EBRO,20201218,20.55,21.05,20.5,20.85,233858
ECR,20201218,2.195,2.3,2.195,2.3,115859
EDR,20201218,3.97,4.09,3.88,3.985,137666
EKT,20201218,9.28,9.28,9.16,9.2,139803
ELE,20201218,22.61,22.83,22.61,22.7,1664808
ELZ,20201218,0.91,0.94,0.91,0.94,1161
ENC,20201218,3.28,3.316,3.242,3.302,790709
ENG,20201218,19.175,19.39,18.77,19.07,3403170
ENO,20201218,10.05,10.3,9.98,9.98,103361
EZE,20201218,0.348,0.352,0.345,0.3505,767513
FACE,20201218,5.48,5.6,5.32,5.32,20690
FAE,20201218,3.61,3.62,3.55,3.56,514310
FAE.D,20201218,0.171,0.172,0.1676,0.1676,3419709
FCC,20201218,8.61,8.92,8.61,8.92,25603
FDR,20201218,19.02,19.46,18.92,19.22,189433
FER,20201218,23.36,23.4,22.71,22.84,2171576
GALQ,20201218,1.185,1.24,1.16,1.2,73747
GAM,20201218,28.5,29.59,28.4,29.48,3006661
GAS,20201218,18.965,19.16,18.66,18.88,3498189
GCO,20201218,29.8,29.8,28.7,29.15,88264
GEST,20201218,3.736,3.778,3.708,3.76,769081
GIG.D,20201218,0.368,0.54,0.25,0.54,1020318
GIGA,20201218,9.15,9.9,8.9,9.25,100075
GRE,20201218,27.9,32,27.5,32,450295
GRF,20201218,24.8,25.08,24.79,24.9,1185060
GRF.P,20201218,16,16,15.8,15.8,235592
GRI,20201218,1.7,1.7,1.7,1.7,2106
GRN,20201218,17.25,17.9,16,16.9,20732
GSJ,20201218,4.465,4.475,4.425,4.445,44786
HLZ,20201218,7.4,7.6,7.4,7.4,2020
HOME,20201218,9.7,9.77,9.4,9.59,106774
IAG,20201218,1.7715,1.7715,1.721,1.728,15328108
IBE,20201218,11.38,11.49,11.365,11.41,20337944
IBG,20201218,18.45,18.45,17.65,17.7,1363
IDR,20201218,6.93,7.035,6.875,6.93,728327
INDDT,20201218,5777.3,5809.3,5719.7,5725.2,246595
ISUR,20201218,8.76,8.88,8.52,8.62,784
ITX,20201218,26.5,26.68,26.14,26.16,4914987
IZER,20201218,6.24,6.4,6.24,6.38,9554
LBK,20201218,0.2685,0.272,0.266,0.272,4442911
LGT,20201218,11.95,12.6,11.95,12.55,13252
LLN,20201218,6.4,6.4,5.9,5.95,160257
LOG,20201218,15.82,15.82,15.54,15.58,215506
LRE,20201218,4.8,4.83,4.74,4.8,127394
MAKS,20201218,14.2,14.2,14.2,14.2,483
MAP,20201218,1.71,1.726,1.638,1.638,12733374
MCM,20201218,14.68,14.76,14.54,14.6,13885
MDF,20201218,0.734,0.74,0.705,0.707,1471288
MEL,20201218,5.66,5.745,5.515,5.555,1024279
MONI,20201218,0.137,0.137,0.134,0.134,33500
MRL,20201218,7.84,7.86,7.56,7.64,2088057
MTB,20201218,1.49,1.55,1.44,1.47,15411
MTS,20201218,19.19,19.38,18.786,18.786,558131
MVC,20201218,6.27,6.48,6.08,6.08,25389
NBI,20201218,3.94,4.06,3.94,4.06,3868
NEA,20201218,4.95,4.98,4.71,4.77,18787
NHH,20201218,3.67,3.795,3.635,3.69,73778
NTH,20201218,1.36,1.385,1.36,1.375,27128
NTX,20201218,2.82,2.82,2.82,2.82,5352
NXT,20201218,0.536,0.538,0.516,0.534,56091
NYE,20201218,0.0071,0.0074,0.007,0.007,27281400
OHL,20201218,0.695,0.708,0.682,0.682,1058387
OLE,20201218,0.25,0.254,0.246,0.247,1023687
ORY,20201218,3.21,3.34,3.155,3.31,1120494
PHM,20201218,77.4,78.55,76.85,78.5,135620
PRM,20201218,9.48,9.58,9.48,9.54,5079
PRO,20201218,15.3,15.3,15.1,15.2,2994
PRS,20201218,0.9,0.94,0.9,0.913,261176
PSG,20201218,2.442,2.442,2.382,2.4,655092
PSI,20201218,4825.33,4823.88,4768,4773.7,4773
PVA,20201218,0.425,0.425,0.415,0.421,82909
QBT,20201218,0.3705,0.3815,0.3625,0.3625,435560
R4,20201218,6.76,6.76,6.76,6.64,490
RDM,20201218,1.01,1.01,1,1,17350
REE,20201218,16.735,16.88,16.56,16.615,2167952
REN,20201218,2.17,2.2,2.11,2.15,172471
REP,20201218,8.2,8.272,8.076,8.142,13885006
REP.D,20201218,0.29,0.29,0.2781,0.279,16596060
RIO,20201218,3.28,3.42,3.28,3.28,4900
RJF,20201218,4.41,4.53,4.32,4.36,87569
RLIA,20201218,0.65,0.67,0.65,0.67,21077
ROVI,20201218,38.4,39,38.1,38.7,68165
SAB,20201218,0.3626,0.3665,0.356,0.3577,49897126
SAN,20201218,2.665,2.7135,2.5785,2.5785,111148299
SCYR,20201218,2.02,2.026,1.999,2.002,1627393
SLR,20201218,21.06,21.58,20.76,21.58,916269
SOL,20201218,8.09,8.34,7.95,8.34,285329
SPK,20201218,27,27,24.2,25.1,480113
SPS,20201218,1.12,1.145,1.09,1.14,54813
TEF,20201218,3.337,3.369,3.303,3.323,28127268
TEF.D,20201218,0.1847,0.1871,0.1831,0.1854,31121328
TL5,20201218,4.16,4.196,4.08,4.094,569009
TLGO,20201218,4.35,4.4,4.34,4.35,109099
TRE,20201218,11.21,11.26,10.69,10.69,441601
TRG,20201218,0.2455,0.2455,0.235,0.235,397511
TUB,20201218,1.49,1.49,1.434,1.44,214173
UBS,20201218,0.0176,0.0178,0.0173,0.0174,22474433
UNI,20201218,0.71,0.718,0.695,0.71,2128659
VER,20201218,3.82,4.195,3.82,4.02,300958
VID,20201218,95,98.2,94.6,94.8,20522
VIS,20201218,60,60.7,59.35,60.3,356717
VOC,20201218,0.95,0.99,0.9,0.94,333798
YAC1,20201218,1.23,1.23,1.22,1.22,9099
YATO,20201218,9.9,9.9,9.9,9.9,500
YMHRE,20201218,4.5,4.5,4.5,4.5,3032
YQPQ,20201218,1,1,1,1,5100
YTRA,20201218,6.85,6.85,6.85,6.85,350
YVIT,20201218,11.5,11.5,11.5,11.5,8550
YZBL,20201218,1.2,1.2,1.2,1.21,1
ZOT,20201218,5.7,5.8,5.7,5.79,196832