A3M,20201230,2.96,2.972,2.926,2.946,246186
ACS,20201230,27.22,27.65,27.05,27.42,511234
ACX,20201230,9.132,9.24,9.1,9.188,460468
ADL,20201230,0.556,0.566,0.534,0.562,137444
ADX,20201230,2.01,2.06,1.876,1.946,4694629
ADZ,20201230,4.41,4.79,4.4,4.48,8100
AEDAS,20201230,21,22.1,20.9,21.4,64958
AENA,20201230,143.8,144,142.3,143.8,90053
AGI.D,20201230,0.107,0.154,0.105,0.123,2174218
AGIL,20201230,8.4,8.4,8,8.4,18169
AGS,20201230,2,2,1.98,1.98,9500
AI,20201230,0.1182,0.125,0.1176,0.121,9147544
AIR,20201230,93.26,93.26,91,91.24,14247
ALB,20201230,39.75,39.95,39.5,39.5,11773
ALC,20201230,22.8,22.8,22.4,22.4,440
ALM,20201230,11.06,11.15,11.03,11.04,256649
ALNT,20201230,13,13.2,12.9,13.2,3926
ALQ,20201230,4.94,4.94,4.94,4.9,2
AMP,20201230,0.196,0.198,0.193,0.1936,3525048
AMS,20201230,60.84,61.32,60.46,60.72,364301
ANA,20201230,118.2,118.2,116.8,117,62222
APAM,20201230,34.15,34.41,34.15,34.15,1020
APPS,20201230,9.05,9.13,8.995,9.095,243895
ARM,20201230,8.2,8.5,8.2,8.3,11550
ATRY,20201230,8.66,8.8,8.56,8.56,25731
AZK,20201230,5,5.1,4.97,5.04,20838
BAIN,20201230,3,3,3,3,10
BBVA,20201230,4.07,4.148,4.062,4.074,9281056
BDL,20201230,111,111,109,110,800
BIO,20201230,1.406,1.426,1.382,1.418,195112
BKIA,20201230,1.4345,1.47,1.4345,1.454,2105011
BKT,20201230,4.45,4.457,4.405,4.426,1943082
BKY,20201230,0.3945,0.395,0.38,0.38,2968639
CABK,20201230,2.148,2.162,2.133,2.133,5128134
CAF,20201230,39.4,39.85,39.05,39.7,44023
CASH,20201230,0.845,0.845,0.811,0.821,433017
CBAV,20201230,13.5,13.7,13,13.7,4080
CCEP,20201230,39.9,39.95,39.25,39.85,1355
CDR,20201230,1.29,1.298,1.26,1.298,159676
CEV,20201230,6.75,7,6.75,6.75,1087
CIE,20201230,22.32,22.52,21.92,22.26,174515
CLNX,20201230,50.62,50.72,49.95,49.95,306991
CLR,20201230,1.4,1.4,1.4,1.4,1377
COL,20201230,8.17,8.17,7.99,8.035,356955
COM,20201230,0.284,0.284,0.274,0.274,15100
DIA,20201230,0.1178,0.1188,0.1165,0.1165,4212304
DOM,20201230,3.53,3.79,3.525,3.74,153439
EAT,20201230,6.51,6.51,6.07,6.39,18679
EBRO,20201230,19.3,19.3,19.1,19.1,110751
ECR,20201230,2.165,2.18,2.125,2.16,283399
EDR,20201230,4.04,4.04,3.945,4.005,70434
EEP,20201230,0.384,0.384,0.384,0.384,6800
EKT,20201230,9.12,9.12,9.01,9.03,258415
ELE,20201230,22.71,22.82,22.52,22.59,684445
ELZ,20201230,1.03,1.04,0.93,1.02,66100
ENC,20201230,3.428,3.466,3.372,3.42,787967
ENG,20201230,18.415,18.51,18.28,18.285,605293
ENO,20201230,10.6,10.7,10.5,10.6,19204
EZE,20201230,0.331,0.374,0.331,0.3725,10683835
FACE,20201230,5.1,5.16,5.02,5.04,54609
FAE,20201230,3.49,3.505,3.465,3.47,330176
FAE.D,20201230,0.166,0.168,0.1646,0.167,728889
FCC,20201230,8.51,8.87,8.51,8.66,82784
FDR,20201230,20.1,20.6,20.1,20.4,159377
FER,20201230,22.88,22.88,22.68,22.73,857374
GALQ,20201230,1.14,1.23,1.14,1.16,107526
GAM,20201230,32.71,32.84,32.38,32.58,598083
GAS,20201230,19.25,19.25,18.97,19.05,391596
GCO,20201230,29.15,29.5,28.95,29.1,28118
GEST,20201230,3.978,3.982,3.904,3.96,473348
GIGA,20201230,11.8,12.2,11.8,12.2,19901
GRE,20201230,35,37.8,34.5,37.8,133154
GRF,20201230,24.08,24.24,23.91,24.01,326222
GRF.P,20201230,15.2,15.28,15.06,15.12,181391
GRI,20201230,1.75,1.76,1.75,1.75,589
GRN,20201230,18,18.25,17.35,17.35,13933
GSJ,20201230,4.335,4.46,4.33,4.435,44882
HLZ,20201230,7.9,8.25,7.9,7.96,22991
HOME,20201230,10.8,10.94,10.52,10.88,67450
IAG,20201230,1.826,1.876,1.8145,1.8535,17618017
IBE,20201230,11.78,11.79,11.715,11.74,8517636
IBG,20201230,17.75,17.75,17,17.5,2229
IDR,20201230,7.005,7.115,6.995,7.05,428989
INDDT,20201230,5807.7,5835.8,5799.7,5807,91851
ISUR,20201230,8.22,8.5,8.22,8.36,720
ITX,20201230,26.38,26.49,26.22,26.39,1110269
IZER,20201230,6.98,7.66,6.98,7.52,44379
KOM,20201230,2.48,2.48,2.48,2.48,100000
LBK,20201230,0.276,0.276,0.2475,0.261,22697969
LGT,20201230,12.1,12.2,12.1,12.1,5418
LLN,20201230,5.9,6,5.7,5.9,153518
LOG,20201230,16.34,16.36,16.14,16.14,180581
LRE,20201230,4.78,4.87,4.75,4.795,48017
MAKS,20201230,14.2,14.2,14.2,14.2,463
MAP,20201230,1.617,1.625,1.602,1.608,3064692
MCM,20201230,14.5,14.76,14.5,14.7,24180
MDF,20201230,0.666,0.695,0.63,0.65,3143346
MED,20201230,0.59,0.59,0.59,0.59,470
MEL,20201230,5.73,5.905,5.7,5.82,733021
MONI,20201230,0.136,0.136,0.131,0.131,29983
MRL,20201230,7.8,7.82,7.7,7.75,498069
MTB,20201230,1.49,1.55,1.49,1.5,32979
MTS,20201230,18.834,19.284,18.832,19.16,362912
MVC,20201230,5.97,6.2,5.96,6.05,56736
NBI,20201230,4.4,4.48,4.4,4.48,930
NEA,20201230,5.04,5.08,4.86,5,13016
NHH,20201230,3.41,3.57,3.33,3.48,73852
NTH,20201230,1.435,1.545,1.42,1.44,94720
NTX,20201230,4.08,4.08,3.72,3.88,13129
NXT,20201230,0.538,0.538,0.52,0.528,192212
NYE,20201230,0.0068,0.0071,0.0067,0.0068,25561700
OHL,20201230,0.6445,0.647,0.6285,0.6285,1837838
OLE,20201230,0.2565,0.264,0.2535,0.257,2397182
ORY,20201230,3.51,3.64,3.33,3.57,712751
PANG,20201230,1.6,1.6,1.6,1.6,9552
PHM,20201230,72.95,74.55,72.7,73,123035
PRM,20201230,9.68,9.72,9.42,9.52,11626
PRO,20201230,14.9,15,14.8,14.9,1425
PRS,20201230,0.912,0.93,0.89,0.898,228027
PSG,20201230,2.5,2.514,2.468,2.48,480426
PSI,20201230,4931.71,4933.42,4901.94,4926.29,4926
PVA,20201230,0.398,0.4135,0.395,0.4,314080
QBT,20201230,0.348,0.355,0.344,0.3485,1355654
R4,20201230,6.96,6.98,6.8,6.98,2699
RBT,20201230,2.18,2.18,2.18,2.18,2413
RDM,20201230,0.974,0.98,0.97,0.98,18811
REE,20201230,17,17.02,16.86,16.895,546719
REN,20201230,2.08,2.11,2.06,2.06,29337
REP,20201230,8.322,8.37,8.246,8.286,5024235
REP.D,20201230,0.29,0.29,0.284,0.284,7163266
RIO,20201230,3.3,3.3,3.2,3.2,1376
RJF,20201230,4.38,4.4,4.28,4.3,62818
RLIA,20201230,0.664,0.69,0.64,0.69,214472
ROVI,20201230,38.5,38.8,37.9,38.3,67764
SAB,20201230,0.3591,0.3645,0.358,0.3611,28308837
SAN,20201230,2.5795,2.6155,2.575,2.575,26263033
SCYR,20201230,2.036,2.07,2.032,2.064,2021065
SLR,20201230,23.64,23.96,23.06,23.8,753545
SOL,20201230,11.8,12.88,11.74,12.52,898321
SPK,20201230,27.9,28,25.9,28,169534
SPS,20201230,1.1,1.175,1.07,1.115,606703
TEF,20201230,3.291,3.307,3.251,3.271,12009267
TL5,20201230,4.23,4.366,4.216,4.306,394613
TLGO,20201230,4.135,4.17,4.1,4.11,54671
TRE,20201230,10.6,10.73,10.38,10.66,212244
TRG,20201230,0.224,0.224,0.217,0.2235,586170
TUB,20201230,1.368,1.39,1.326,1.38,218643
UBS,20201230,0.0164,0.0166,0.016,0.0162,53483520
UNI,20201230,0.72,0.75,0.684,0.723,7531042
VER,20201230,3.65,3.8,3.63,3.74,16379
VID,20201230,95.2,95.7,94.5,94.9,14421
VIS,20201230,59.5,59.7,58.9,59.1,60923
VOC,20201230,0.978,0.978,0.92,0.922,75648
YAC1,20201230,1.14,1.14,1.14,1.14,500
YMHRE,20201230,4.5,4.5,4.5,4.5,1980
YVIT,20201230,11.8,11.8,11.8,11.8,3836
ZOT,20201230,5.7,5.83,5.7,5.8,221087