FUTBBV,04/20/09,8.15,8.21,7.76,7.81,897,413863
FUTGASNAT,04/20/09,12.23,12.29,12.06,12.06,31,3059
FUTELE,04/17/09,15.17,15.17,15.17,15.17,0,4
FUTIBER,04/20/09,5.75,5.79,5.65,5.65,26,85383
FUTINDITEX,04/20/09,31.37,31.46,30.92,31,66,221
IBEXFUT,04/20/09,8886,8915,8571,8611,15859,39266
MINI-IBEX,04/20/09,8880,8915,8570,8610,14827,6519
FUTPOPULAR,04/20/09,6.32,6.4,6.06,6.12,252,32318
FUTREP,04/20/09,14.42,14.42,13.89,13.95,321,41835
FUTBSC,04/20/09,6.57,6.62,6.24,6.33,1792,315882
FUTTEF,04/20/09,15,15.07,14.69,14.69,1913,207700
ETBBVAE,04/20/09,23.6,23.6,22.41,22.48,25185,582479
ETFBBVA,04/20/09,9.02,9.04,8.73,8.75,77840,695129
ETLYXIB,04/20/09,89.7,89.7,87.2,87.1,711,62725
MCIND,04/20/09,8988.3,9018.1,8672,8718.2,288968,2246083
IIBC,04/20/09,8715.4,9007,8715.4,8715.4,0,0
IBEXTOPDV,04/20/09,2097,2103.6,2014.3,2022.8,234819,18053
IIBV,04/20/09,8732.5,9030.8,8732.5,8732.5,0,0
IIC,04/20/09,9516.3,9565.8,9207.8,9213.8,6319,42484
IIS,04/20/09,6640.9,6681,6314.3,6350.4,97219,375
LATIBEX,04/20/09,2381.9,2391.9,2292.3,2292.3,144,1405
GENERAL,04/20/09,13,943.06,909.62,912.15,99,0
IMAB2,04/20/09,2,1200.99,1155.64,1158.32,25,0
IMAB2A,04/20/09,441.02,475.05,441.02,441.02,1,0
IMAB2C,04/20/09,1218.36,1249.28,1218.36,1218.36,7,0
IMAB2F,04/20/09,1266,1333.82,1266,1266,5,0
IMAB2I,04/20/09,1,2356.03,2209.94,2218.37,5,0
IMAB2M,04/20/09,1,1273.55,1199.66,1211.8,4,0
IMAB2Q,04/20/09,346.6,385.84,346.6,346.6,2,0
IMAB2T,04/20/09,446.16,456.17,446.16,446.16,1,0
IMAB3,04/20/09,6,1319.21,1274.26,1274.26,22,0
IMAB3A,04/20/09,3,1022.33,1002.9,1006.66,6,0
IMAB3O,04/20/09,1113.71,1145.4,1113.71,1113.71,2,0
IMAB3T,04/20/09,2,1451.58,1391.54,1391.54,2,0
IMAE1,04/20/09,1,1095.39,1061.92,1063.66,11,0
IMAE1A,04/20/09,914.7,927.29,914.7,914.7,1,0
IMAE1E,04/20/09,1,1243.03,1210.3,1212.02,5,0
IMAE1P,04/20/09,791.53,824.18,791.53,791.53,1,0
IMAS4,04/20/09,2,641.49,611.93,614.39,15,0
IMAS4A,04/20/09,1,911.77,870.92,872.8,2,0
IMAS4C,04/20/09,454.08,489.47,454.08,454.08,1,0
IMAS4H,04/20/09,324.45,350.89,324.45,324.45,3,0
IMAS4M,04/20/09,356.86,383.93,356.86,356.86,5,0
IMAS4O,04/20/09,1,1022.09,994.09,994.9,3,0
IMAS4T,04/20/09,811.35,847.24,811.35,811.35,1,0
IMAS5,04/20/09,2,793.18,752.78,757.63,20,0
IMAS5B,04/20/09,1,747.19,706.99,712.07,9,0
IMAS5C,04/20/09,994.93,1021.24,994.93,994.93,2,0
IMAS5O,04/20/09,1,538.92,521.57,535.41,6,0
IMAS5S,04/20/09,1065.63,1109.8,1065.63,1065.63,2,0
IMAS6,04/20/09,1100.48,1127.24,1100.48,1100.48,6,0
IMAS6E,04/20/09,1145.19,1174.12,1145.19,1145.19,3,0
MA3TV,04/20/09,4.14,4.21,3.97,3.99,752005,3039249
ACESA,04/20/09,13,13.1,12.45,12.53,1058057,13385028
OCISA,04/20/09,36.79,36.79,35.56,35.8,885526,31770764
ACERINOX,04/20/09,11.08,11.33,10.7,11,1180404,13019178
ADOLFO,04/20/09,7.21,7.23,7,7,13990,98196
AGUAS-BA,04/20/09,13.95,14,13.58,13.81,34575,477639
ALBA,04/20/09,31.46,31.46,30.23,30.33,308823,9573683
CUBIERTA,04/20/09,75.85,77.5,75.55,75.7,273008,20811905
B.ANDALU,04/20/09,26.1,26.1,26.1,26.11,177,4619
ALGODONE,04/20/09,0.5,0.54,0.49,0.49,143479,73667
AFIRMA,04/20/09,0.36,0.36,0.34,0.35,1225707,427829
AZCOYEN,04/20/09,3.26,3.26,3.02,3.02,16252,50130
BAYER,04/20/09,37.99,38.37,37.99,38.65,131,4995
BBV,04/20/09,8.14,8.26,7.73,7.85,43129325,342806243
BARON,04/20/09,28.04,28.1,28,28.06,1668,46801
INBESOS,04/20/09,2.74,2.74,2.6,2.6,4019,10666
BANKINTE,04/20/09,9.09,9.25,8.53,8.69,1267105,11136397
BOLSA,04/20/09,20.4,20.4,19.83,19.93,406453,8138715
BANESTO,04/20/09,7.98,7.98,7.5,7.56,512163,3991837
B.VALENC,04/20/09,7.29,7.33,6.95,7.02,236883,1679582
AUXILIAR,04/20/09,259,263,256,259.95,7248,1886853
CARAL,04/20/09,0.16,0.17,0.14,0.15,34488722,5321548
PETROLEO,04/20/09,30.35,30.35,29.4,30,9688,289423
GRAL.INV,04/20/09,1.48,1.48,1.48,1.64,192,284
CIE,04/20/09,3.09,3.09,2.87,2.88,32627,97583
CINTRA,04/20/09,4.36,4.39,4.09,4.11,1987326,8322750
CLEOP,04/20/09,9.96,9.96,9.95,9.96,1302,12962
PORTLAND,04/20/09,23.3,23.4,22.24,22.91,18174,417682
CVNE,04/20/09,15,15,15,15,447,6705
MDERM,04/20/09,3.26,3.26,3.08,3.11,12873,40892
DOGI,04/20/09,0.67,0.67,0.64,0.66,81705,53278
DINAMIA,04/20/09,9.21,9.68,9.21,9.58,10717,101160
EADS,04/20/09,10.2,10.2,9.41,9.46,49296,479388
CROS,04/20/09,0.16,0.17,0.14,0.15,35217784,5591336
ENDESA,04/20/09,15.39,15.39,14.8,14.83,364583,5493371
ENCE,04/20/09,2.46,2.56,2.46,2.52,326573,815493
ENAGAS,04/20/09,12.1,12.33,11.99,11.99,1174017,14168979
ELECNOR,04/20/09,7.46,7.8,7.25,7.65,56581,431828
EUROPIST,04/20/09,3.93,3.93,3.93,3.93,608,2389
AZUEBRO,04/20/09,9.6,9.7,9.5,9.57,246724,2368243
MFAD,04/20/09,7.3,7.3,7.3,7.3,0,0
FAE,04/20/09,3.58,3.71,3.25,3.32,364239,1275642
FOCSA,04/20/09,27.5,27.5,25.7,25.78,170521,4455764
FERRO,04/20/09,23.4,23.79,21.18,22.09,971236,22082833
FUNESP,04/20/09,6.71,6.71,6.6,6.67,6714,44891
GAM,04/20/09,4.5,4.65,4.27,4.4,33160,146924
GAME,04/20/09,12.9,13.03,11.96,12.09,1437054,17759240
CATALANA,04/20/09,11.98,12.25,11.83,11.88,4239902,50868880
CATAOCCI,04/20/09,10.96,11.47,10.62,10.78,122086,1332664
GRIFOL,04/20/09,12.14,12.36,11.89,12,1488851,18016316
GUIPUZCO,04/20/09,4.86,5.02,4.86,4.99,28792,143218
IBERDUER,04/20/09,5.83,5.83,5.65,5.68,29456216,169025995
IBERPAPE,04/20/09,8.71,8.71,8.57,8.64,2781,24159
IBERIA,04/20/09,1.65,1.78,1.65,1.7,6131606,10514037
INDO,04/20/09,1.13,1.14,1.07,1.07,30129,33064
INYPSA,04/20/09,2.38,2.55,2.38,2.5,3145,7554
INDITEX,04/20/09,32.85,32.89,31.35,31.38,1391086,44066562
LINESP,04/20/09,2.85,2.85,2.71,2.71,1204,3315
MAPFRE,04/20/09,2.09,2.11,2.01,2.03,9529657,19565627
MIQUEL,04/20/09,13,13.35,12.32,12.62,8295,107484
D.FELGUE,04/20/09,5.05,5.06,4.58,4.62,77716,370691
MECA,04/20/09,11.3,11.33,11,11.19,4893,54797
MONTEB,04/20/09,4.06,4.22,4,4.04,4811,19606
MITTAL,04/20/09,22,22.14,19.65,19.65,245474,5086797
I.METRO,04/20/09,17.85,18.9,17.85,17.9,617,11049
NATRA,04/20/09,4.85,4.88,4.51,4.51,23198,109425
N.CORREA,04/20/09,2.66,2.78,2.52,2.53,70681,188233
COFIR,04/20/09,2.75,2.96,2.61,2.65,797417,2222388
OBRASCON,04/20/09,9.08,9.17,8.39,8.67,652077,5746537
EUROPAC,04/20/09,3.2,3.25,3.13,3.15,75825,242024
B.PASTOR,04/20/09,5.25,5.31,5.07,5.07,103668,541981
PATERNIN,04/20/09,6.48,6.48,6.48,6.48,0,0
B.POPULA,04/20/09,6.45,6.48,6.15,6.25,11108585,70210157
MPRM,04/20/09,6.18,6.26,6.1,6.1,4720,29067
PRISA,04/20/09,2.28,2.45,2,2.02,3892351,8696767
PROSEGUR,04/20/09,21.64,21.66,20.96,21.02,54700,1158501
PARQUES,04/20/09,6.95,6.95,6.95,6.94,355,2467
PESCANOV,04/20/09,26.2,26.2,26,26,10880,283234
RENO,04/20/09,0.21,0.21,0.18,0.18,477901,91804
REDELE,04/20/09,31.57,31.57,30.51,30.75,618615,19147185
MREN,04/20/09,1.95,1.96,1.91,1.94,12830,24628
REPSOL,04/20/09,14.42,14.49,13.83,13.87,5492459,77237295
RIOJANAS,04/20/09,7.33,7.33,7.33,7.7,198,1451
SABA,04/20/09,4.41,4.41,4.28,4.31,2645554,11523394
B.SANTAN,04/20/09,6.87,6.92,6.49,6.55,118603307,791624254
SEDA-BAR,04/20/09,0.35,0.35,0.32,0.32,5275843,1758268
SNIACE,04/20/09,0.87,0.88,0.82,0.86,173218,146773
SOL,04/20/09,3.41,3.5,3.17,3.22,452696,1509533
SOS,04/20/09,4.51,4.64,4.45,4.6,177222,805995
G.H.SUIZ,04/20/09,0.81,0.83,0.76,0.77,382316,301949
SOTOGRAN,04/20/09,5.8,5.8,5.8,5.8,1000,5800
VALLEHER,04/20/09,7.86,8.17,7.74,7.81,332050,2641975
TELEFONI,04/20/09,15.42,15.56,15.15,15.2,23718777,363771102
MTL5,04/20/09,6.91,6.94,6.3,6.4,1582468,10405309
TECREUN,04/20/09,26.9,26.98,24.3,25.28,345184,8910864
TUBOS,04/20/09,2.03,2.03,1.9,1.95,285851,560595
TESTA,04/20/09,12,12,12,12,0,0
TUBACEX,04/20/09,2.21,2.21,2.07,2.07,462992,983475
TUDOR,04/20/09,5.21,5.21,5.21,5.21,275,1432
URBAS,04/20/09,0.21,0.21,0.18,0.18,6265698,1222813
UNION-FE,04/20/09,12.5,13.95,12.5,13.27,1633601,21816733
UNIPAPEL,04/20/09,9.15,9.15,9,9.15,845,7692
URALITA,04/20/09,4.4,4.41,4.3,4.3,7429,32289
URBIS,04/20/09,2.13,2.26,2.13,2.26,6680,14529
VIDRALA,04/20/09,16.45,16.55,15.65,16.1,4095,66680
VISCOFAN,04/20/09,14.38,14.38,13.52,13.9,266826,3733627
VUELING,04/20/09,5.11,5.13,4.83,5.04,104621,525053
VOCENTO,04/20/09,3.72,3.72,3.41,3.53,13025,46101
ZARDOYA,04/20/09,15.67,15.9,14.89,15.08,289176,4417961
ABENGOA,04/20/09,11.8,11.87,11.02,11.04,269165,3068152
AMPER,04/20/09,6.34,6.5,5.81,6.09,115293,715098
RADIOTRO,04/20/09,0.95,0.95,0.85,0.86,2499219,2241948
BIOTECH,04/20/09,0.74,0.74,0.7,0.71,68908,49554
BEFESA,04/20/09,14,14,13.37,14,197,2694
IBMEI,04/20/09,3.52,3.52,3.32,3.33,37604,128730
INDRA,04/20/09,14.3,14.43,14.14,14.14,461388,6573357
JAZZTEL,04/20/09,0.3,0.31,0.26,0.27,48211326,13676178
NATRACEU,04/20/09,0.46,0.47,0.42,0.44,330294,149791
CELTIA,04/20/09,3.77,3.77,3.5,3.54,820641,2980015
FINAN_PONFE,04/20/09,62.97,62.97,62.97,62.97,1,0
BAVIERA,04/20/09,8.4,8.5,7.5,8.5,2885,24027
FERSA,04/20/09,2.41,2.41,2.18,2.23,98107,223830
REALIA,04/20/09,2.06,2.14,2.06,2.14,40156,83823
ALMIRALL,04/20/09,6.6,6.6,6.27,6.38,239411,1532029
SOLARIA,04/20/09,2.05,2.1,1.94,1.94,687431,1389400
BBVACPFCR,04/20/09,6.62,6.62,6.62,6.62,394,2608
CRITERIA,04/20/09,2.78,2.82,2.73,2.74,2270876,6263415
CODERE,04/20/09,6.3,6.3,6,6.07,9009,54801
FLUIDRA,04/20/09,2.3,2.33,2.26,2.28,15262,34918
RENTA4,04/20/09,4.34,4.39,4.32,4.39,2992,13059
ROVI,04/20/09,5.2,5.2,4.91,5.1,54992,279962
IBER_RENOVABLE,04/20/09,2.94,2.95,2.8,2.84,13813478,39560228
VERTICE360,04/20/09,0.73,0.74,0.7,0.73,147566,104908
ESPANOLAZINC,04/20/09,1.13,1.13,1.09,1.12,293923,327525
AISA,04/20/09,1.46,1.46,1.46,1.46,0,0
INMOVDELSUR,04/20/09,16,16,16,16,1480,23680
CAM,04/20/09,5.73,5.77,5.63,5.66,32244,184010